Date,Open,High,Low,Close,Volume
1998-12-31,3.602430457805483,3.602430457805483,3.602430457805483,3.602430457805483,0.0
1999-01-04,3.636202206190203,3.636202206190203,3.570532740005268,3.579914157138201,621499.0
1999-01-05,3.587420132953639,3.587420132953639,3.48985436517277,3.5386372490632043,1636260.0
1999-01-06,3.579916410663611,3.579916410663611,3.533009749217218,3.5643433981559167,977367.0
1999-01-07,3.611812271737623,3.611812271737623,3.5742870401830165,3.5742870401830165,1540615.0
1999-01-08,3.564904816885448,3.564904816885448,3.499235563001601,3.510868241505406,878785.0
1999-01-11,3.583667375684584,3.583667375684584,3.517998122767493,3.5780386603623806,1834874.0
1999-01-12,3.715006654995949,3.715006654995949,3.5855441416812983,3.675792585196331,3093894.0
1999-01-13,3.6962444608292175,3.6962444608292175,3.624946469624257,3.6962444608292175,1827319.0
1999-01-14,3.6680996525436873,3.6680996525436873,3.6118115889792826,3.6587182329920007,715719.0
1999-01-15,3.7056260742070335,3.7056260742070335,3.602431333290071,3.6992466342515216,774655.0
1999-01-18,3.7187591721111546,3.7187591721111546,3.65871862504158,3.669038164966939,1058740.0
1999-01-19,3.6662231455138863,3.6662231455138863,3.6211929674210026,3.641644194101533,1083629.0
1999-01-20,3.668099778449347,3.668099778449347,3.602430293079184,3.639955745701116,1226651.0
1999-01-21,3.630575457648561,3.630575457648561,3.602431416126507,3.613689078109916,1693634.0
1999-01-22,3.6249455984831327,3.6249455984831327,3.5742864758213604,3.6118117014509257,1529441.0
1999-01-25,3.609934510548713,3.609934510548713,3.5461415076834566,3.5825409805542523,879501.0
1999-01-26,3.5825409805542523,3.5825409805542523,3.5825409805542523,3.5825409805542523,0.0
1999-01-27,3.6549658813753134,3.6549658813753134,3.6268218486270825,3.639955745701116,1874857.0
1999-01-28,3.731892724149332,3.731892724149332,3.63807943476899,3.713129884774975,1256864.0
1999-01-29,3.7712942045391262,3.7712942045391262,3.668099721884111,3.695117784182735,1713281.0
1999-02-01,3.7056248120910737,3.7056248120910737,3.6118115257090215,3.621192945096369,1428132.0
1999-02-02,3.623069366362684,3.623069366362684,3.598677810848878,3.6106859647460263,949521.0
1999-02-03,3.662470835775981,3.662470835775981,3.602430293079184,3.639955745701116,1495416.0
1999-02-04,3.668100741801774,3.668100741801774,3.654966841278388,3.6604079346478646,636714.0
1999-02-05,3.724387489235234,3.724387489235234,3.6305742012097983,3.6587182329920007,1298977.0
1999-02-08,3.7337692387135775,3.7337692387135775,3.679357408876952,3.686862590556052,526107.0
1999-02-09,3.8275828916604007,3.8275828916604007,3.735646046904261,3.752907899335852,1436714.0
1999-02-10,3.752532495641211,3.752532495641211,3.686863222342073,3.7150072614339655,1238274.0
1999-02-11,3.776923126013104,3.776923126013104,3.737521660124952,3.77129440999276,1866945.0
1999-02-12,3.8369632039677617,3.8369632039677617,3.790056338123729,3.827581558551555,1988402.0
1999-02-15,3.921395750588825,3.921395750588825,3.846345292238577,3.8951279540425054,3075906.0
1999-02-16,3.884057226109609,3.884057226109609,3.782551150414024,3.782551150414024,1548531.0
1999-02-17,3.7900583817893336,3.7900583817893336,3.7150079004651535,3.730017815231625,1332287.0
1999-02-18,3.733769922349705,3.733769922349705,3.683110787513614,3.6962444608292175,751509.0
1999-02-19,3.7525322158247754,3.7525322158247754,3.7037493242438,3.741274555652888,1216468.0
1999-02-22,3.7994370608534975,3.7994370608534975,3.705623800091683,3.790055644028199,1705762.0
1999-02-23,3.893251466938613,3.893251466938613,3.817638368652819,3.883870273679658,2478352.0
1999-02-24,3.902633480886311,3.902633480886311,3.872613205889271,3.898693152474191,2189084.0
1999-02-25,3.930777147465921,3.930777147465921,3.883870273679658,3.883870273679658,2013823.0
1999-02-26,3.891375216727786,3.891375216727786,3.7776737935297606,3.7776737935297606,3329608.0
1999-03-01,3.8651080904553488,3.8651080904553488,3.818201214201919,3.836964055452445,1160905.0
1999-03-02,3.8369632039677617,3.8369632039677617,3.808819175210476,3.827581558551555,900910.0
1999-03-03,3.846344324752076,3.846344324752076,3.790056268274865,3.7966233291960494,1701445.0
1999-03-04,3.8182011006219576,3.8182011006219576,3.7712944526367416,3.7938097707184566,1863392.0
1999-03-05,3.844467474033035,3.844467474033035,3.8088184982751536,3.818199688278389,1377952.0
1999-03-08,3.8913745483219855,3.8913745483219855,3.833210706534062,3.874488403406492,581397.0
1999-03-09,3.818199688278389,3.818199688278389,3.756282926765862,3.818199688278389,7391928.0
1999-03-10,3.921393686621003,3.921393686621003,3.827580436187529,3.900755070997692,1312179.0
1999-03-11,3.900755070997692,3.900755070997692,3.900755070997692,3.900755070997692,0.0
1999-03-12,4.127784211430498,4.127784211430498,4.02158776094698,4.10902137442573,1565957.0
1999-03-15,4.174691396968387,4.174691396968387,4.130974360006224,4.163433966150289,1712382.0
1999-03-16,4.193454661775487,4.193454661775487,4.15592943076044,4.17469227314086,1233002.0
1999-03-17,4.163433578768052,4.163433578768052,4.090258924021774,4.133412858554971,1165129.0
1999-03-18,4.133412858554971,4.133412858554971,4.133412858554971,4.133412858554971,0.0
1999-03-19,4.127785669040464,4.127785669040464,4.0245911634382,4.110899064398582,946759.0
1999-03-22,4.094011436268604,4.094011436268604,4.033970902810837,4.052733285925351,687736.0
1999-03-23,4.146547803778132,4.146547803778132,4.052734498890676,4.130036901695721,1162032.0
1999-03-24,4.193453858875992,4.193453858875992,4.09025937990629,4.186699400260769,1318924.0
1999-03-25,4.32197829967649,4.32197829967649,4.247490495636045,4.32197829967649,2710805.0
1999-03-26,4.379203342253628,4.379203342253628,4.3247919824591055,4.371698389695158,9270752.0
1999-03-29,4.363444218909769,4.363444218909769,4.268505180022905,4.29552301714058,1442171.0
1999-03-30,4.300401365418064,4.300401365418064,4.2591236636500085,4.279387039951883,1342199.0
1999-03-31,4.277885287734877,4.277885287734877,3.960796492359884,4.134726270262996,2229036.0
1999-04-01,4.135289349861664,4.135289349861664,4.063991382793893,4.082753766892946,877455.0
1999-04-02,4.082753766892946,4.082753766892946,4.082753766892946,4.082753766892946,0.0
1999-04-05,4.082753766892946,4.082753766892946,4.082753766892946,4.082753766892946,0.0
1999-04-06,4.12778459040703,4.12778459040703,4.07149652797052,4.097764320690605,598900.0
1999-04-07,4.127785447041592,4.127785447041592,4.052734530302445,4.065868656261051,1124858.0
1999-04-08,4.223475259778661,4.223475259778661,4.148049544217484,4.202836630704913,947272.0
1999-04-09,4.334173117321981,4.334173117321981,4.211840577212408,4.287266256944589,1349444.0
1999-04-12,4.367947115272776,4.367947115272776,4.26850510527436,4.362318399305162,1396416.0
1999-04-13,4.437367703886146,4.437367703886146,4.362317269595618,4.409223677590791,1631021.0
1999-04-14,4.418606365892076,4.418606365892076,4.334174267062559,4.367384371134137,1125092.0
1999-04-15,4.58747009288735,4.58747009288735,4.352937090886821,4.557261970708235,1912938.0
1999-04-16,4.897054655143179,4.897054655143179,4.692166195726359,4.878291812826299,2281980.0
1999-04-19,4.934579283027402,4.934579283027402,4.823879389002302,4.903058020334069,2342966.0
1999-04-20,4.949589541412999,4.949589541412999,4.868910367230027,4.873601191003577,2818852.0
1999-04-21,4.818813502706047,4.818813502706047,4.634376306533755,4.653139145510918,1333695.0
1999-04-22,4.785792788079897,4.785792788079897,4.671903485035413,4.785792788079897,699862.0
1999-04-23,4.831382108820889,4.831382108820889,4.739069858461747,4.739069858461747,1968064.0
1999-04-26,4.775099188858075,4.775099188858075,4.73945018283361,4.77322294926447,537273.0
1999-04-27,4.77509656615712,4.77509656615712,4.6906644695809465,4.775096566157121,643531.0
1999-04-28,4.822002374685858,4.822002374685858,4.711302952214095,4.721622036134334,1129892.0
1999-04-29,4.850147834805746,4.850147834805746,4.730066731517233,4.838890401527123,1596485.0
1999-04-30,4.951465259816101,4.951465259816101,4.765715373341675,4.775096566157121,4878684.0
1999-05-03,4.840765144667018,4.840765144667018,4.746951868428299,4.819938672663802,1173894.0
1999-05-04,4.887672328519296,4.887672328519296,4.829508478278461,4.868909942553133,1716911.0
1999-05-05,4.843581488441843,4.843581488441843,4.653140718368299,4.709428800580606,748672.0
1999-05-06,4.709428078337419,4.709428078337419,4.596851931177608,4.707927087241731,1244058.0
1999-05-07,4.709427893171648,4.709427893171648,4.585594317663077,4.662521015784084,1733698.0
1999-05-10,4.643757465997189,4.643757465997189,4.503037322787255,4.634751068284701,1290503.0
1999-05-11,4.558012999741299,4.558012999741299,4.456132097131122,4.484276133265226,903619.0
1999-05-12,4.671903232477011,4.671903232477011,4.484276607568196,4.5968523102659855,1683918.0
1999-05-13,4.540563276636121,4.540563276636121,4.456131630815023,4.523301881244287,1296658.0
1999-05-14,4.503601567043114,4.503601567043114,4.437369202904278,4.452003865573972,582042.0
1999-05-17,4.427988036493014,4.427988036493014,4.341679689742435,4.399844000514657,1235796.0
1999-05-18,4.465512671395057,4.465512671395057,4.412977084071179,4.447312930437389,977196.0
1999-05-19,4.437369628429877,4.437369628429877,4.317288518487823,4.36888577115915,1275162.0
1999-05-20,4.484276414834531,4.484276414834531,4.334175030609651,4.343556225328138,1948282.0
1999-05-21,4.428550443146503,4.428550443146503,4.352937342328611,4.428550443146503,2529726.0
1999-05-24,4.514295594184565,4.514295594184565,4.436993207260184,4.50397605563016,891738.0
1999-05-25,4.390462143664425,4.390462143664425,4.315411241136363,4.315411241136363,1414898.0
1999-05-26,4.296649044591656,4.296649044591656,4.22159813876615,4.24036097865896,898562.0
1999-05-27,4.249742177316968,4.249742177316968,4.1296610908349525,4.137166045303643,653186.0
1999-05-28,4.052734125577787,4.052734125577787,3.973931192678979,4.03397173857605,1733340.0
1999-05-31,4.033971361609126,4.033971361609126,3.977683298372414,3.996446137366556,570344.0
1999-06-01,4.10527010066274,4.10527010066274,3.998323123512228,4.099641384035734,920746.0
1999-06-02,4.27788644714937,4.27788644714937,4.144108584483015,4.264752776102062,1721687.0
1999-06-03,4.334174100486474,4.334174100486474,4.202835587629915,4.239234615326338,1099785.0
1999-06-04,4.238485408623735,4.238485408623735,4.169063661437487,4.221598804681936,952208.0
1999-06-07,4.249742535618265,4.249742535618265,4.212217306365268,4.249742535618265,628955.0
1999-06-08,4.277886216007486,4.277886216007486,4.227227319530731,4.2685050229091495,1676069.0
1999-06-09,4.313534637671219,4.313534637671219,4.240360433611816,4.30602968417706,1529704.0
1999-06-10,4.304154010428566,4.304154010428566,4.240360989868403,4.2685050229091495,1935387.0
1999-06-11,4.559325142487183,4.559325142487183,4.392712919054708,4.559325142487183,2244244.0
1999-06-14,4.559325142487183,4.559325142487183,4.559325142487183,4.559325142487183,0.0
1999-06-15,4.7281899394882485,4.7281899394882485,4.583717747664468,4.636628131629831,790296.0
1999-06-16,4.636253798745616,4.636253798745616,4.504915251627375,4.565331055901099,1313341.0
1999-06-17,4.5780876065353455,4.5780876065353455,4.4655115069808415,4.506413950787637,1506869.0
1999-06-18,4.540563535720116,4.540563535720116,4.456131885081359,4.5030383072422495,991492.0
1999-06-21,4.60623220090525,4.60623220090525,4.503037278973479,4.512418924259969,1885544.0
1999-06-22,4.596851518200566,4.596851518200566,4.484275834900251,4.589346563396363,1079251.0
1999-06-23,4.596850623941193,4.596850623941193,4.474893317115125,4.512981635955487,1287859.0
1999-06-24,4.4842757995300415,4.4842757995300415,4.427987731450984,4.427987731450984,1438118.0
1999-06-25,4.596851989851112,4.596851989851112,4.429301361054431,4.568707952701934,11791934.0
1999-06-28,4.784477043649841,4.784477043649841,4.576774516422102,4.74094786174846,2375569.0
1999-06-29,4.725750710803486,4.725750710803486,4.643757952976333,4.665147525886273,1565151.0
1999-06-30,4.671901804596036,4.671901804596036,4.606232551323135,4.647885498678817,1676798.0
1999-07-01,4.786354982426393,4.786354982426393,4.728190667510687,4.756334705493958,1644509.0
1999-07-02,4.868908670388909,4.868908670388909,4.784476594364672,4.840764645047496,1362454.0
1999-07-05,4.962724883318816,4.962724883318816,4.848272475896295,4.934580841268264,1592609.0
1999-07-06,5.065918160610399,5.065918160610399,4.972104861339836,5.034021647933322,1459358.0
1999-07-07,5.253544229156895,5.253544229156895,5.090309204717865,5.122205714177119,1673935.0
1999-07-08,5.36799655154914,5.36799655154914,5.189000670880127,5.34172875802642,1989568.0
1999-07-09,5.328594377517811,5.328594377517811,5.1878746776560805,5.270805779048496,2827750.0
1999-07-12,5.216019634396571,5.216019634396571,5.103443491524573,5.170988995749461,1692974.0
1999-07-13,5.178494362045382,5.178494362045382,5.084681061673152,5.112825097159399,881812.0
1999-07-14,5.056537678675884,5.056537678675884,4.981486756446162,5.037774834681995,899482.0
1999-07-15,5.028391285180445,5.028391285180445,4.934578016627621,4.992179208338052,1403833.0
1999-07-16,5.1691125279680925,5.1691125279680925,5.065918037403962,5.1325256461520565,808269.0
1999-07-19,5.21601872597073,5.21601872597073,5.169111856694808,5.206637533613826,696795.0
1999-07-20,5.25541965589119,5.25541965589119,5.187874170264086,5.238533511357242,1079507.0
1999-07-21,5.178493129101575,5.178493129101575,5.140967454890524,5.155977815324078,666142.0
1999-07-22,5.1616076626290095,5.1616076626290095,5.062165647770261,5.111324010448247,1524878.0
1999-07-23,5.052596173576666,5.052596173576666,4.981485596726916,5.029706062802993,999367.0
1999-07-26,5.06967051043491,5.06967051043491,4.9908675769803565,5.055598946957247,731565.0
1999-07-27,5.075298818489459,5.075298818489459,5.000248368496242,5.065917625676739,593991.0
1999-07-28,5.159730444148539,5.159730444148539,5.088432477787277,5.135338891315787,740808.0
1999-07-29,5.217895830227816,5.217895830227816,5.112825097159398,5.112825097159399,771726.0
1999-07-30,5.159729001535754,5.159729001535754,5.075109539382152,5.143218108308493,2654314.0
1999-08-02,5.253542811899455,5.253542811899455,5.216017596849293,5.253542811899455,1677740.0
1999-08-03,5.413026761686253,5.413026761686253,5.384882729446546,5.384882729446546,2715729.0
1999-08-04,5.328595984927175,5.328595984927175,5.244164321038997,5.290132857918071,967914.0
1999-08-05,5.384884195144483,5.384884195144483,5.32859611534416,5.337977764474779,1019916.0
1999-08-06,5.403645821980922,5.403645821980922,5.328594914577478,5.347357754864776,1452118.0
1999-08-09,5.422408063579293,5.422408063579293,5.375501644733496,5.396140723123256,8401476.0
1999-08-10,5.450550475207661,5.450550475207661,5.38488123610835,5.42240645077287,1471729.0
1999-08-11,5.422405659792637,5.422405659792637,5.328592409943314,5.394262093208819,1214820.0
1999-08-12,5.491831265901982,5.491831265901982,5.4036466740147215,5.433666950960474,2135187.0
1999-08-13,5.703847241987865,5.703847241987865,5.62879635171758,5.685084405983884,2990620.0
1999-08-16,5.703847739913294,5.703847739913294,5.572509237656965,5.695779687965075,771741.0
1999-08-17,5.647560665148695,5.647560665148695,5.59127259615718,5.59127259615718,798563.0
1999-08-18,5.656942863488953,5.656942863488953,5.591273589250269,5.628798823994397,1001759.0
1999-08-19,5.600653359189605,5.600653359189605,5.53629724700484,5.581140025871506,820217.0
1999-08-20,5.544368736284141,5.544368736284141,5.493709360035335,5.5237296471187065,1075657.0
1999-08-23,5.638178466341262,5.638178466341262,5.570069878704868,5.601403286559683,2268272.0
1999-08-24,5.553747255096598,5.553747255096598,5.478696346719441,5.50308790328566,1731396.0
1999-08-25,5.441171399240235,5.441171399240235,5.366120940749024,5.377566224149359,1673609.0
1999-08-26,5.362365737210745,5.362365737210745,5.281686596581444,5.291067786481226,946382.0
1999-08-27,5.234781852099241,5.234781852099241,5.10344332551799,5.1342140945524735,2626998.0
1999-08-30,5.152225895513793,5.152225895513793,5.019011144278047,5.077174992725725,2080518.0
1999-08-31,5.084681940843223,5.084681940843223,5.030270099245315,5.047156704955161,2109533.0
1999-09-01,5.234780910417827,5.234780910417827,5.094061215464967,5.192752716521065,1537920.0
1999-09-02,5.309832405033084,5.309832405033084,5.178493887301708,5.27230717907351,1283889.0
1999-09-03,5.253731954286668,5.253731954286668,5.187874847641215,5.234781264550154,986759.0
1999-09-06,5.311708277058825,5.311708277058825,5.23478113809234,5.311708277058825,499296.0
1999-09-07,5.394262093208819,5.394262093208819,5.272304823030146,5.394262093208819,359746.0
1999-09-08,5.394264668348925,5.394264668348925,5.354862748830639,5.376440174130599,877401.0
1999-09-09,5.478694499642452,5.478694499642452,5.377376283924565,5.42240645077287,1152928.0
1999-09-10,5.403643880260955,5.403643880260955,5.25354257313651,5.291067786481226,1155292.0
1999-09-13,5.237033541817543,5.237033541817543,5.103443081396248,5.128397736024853,1235454.0
1999-09-14,5.075296910768497,5.075296910768497,4.941706960346725,5.050905818623632,2602276.0
1999-09-15,5.028953689764204,5.028953689764204,4.968350519911714,4.97210299602528,2622247.0
1999-09-16,5.000247000746027,5.000247000746027,4.94395895177509,4.94395895177509,1997674.0
1999-09-17,4.915815534152623,4.915815534152623,4.803239876058753,4.915815534152623,2414111.0
1999-09-20,4.934577751019297,4.934577751019297,4.8689085119415925,4.888609238290344,1759539.0
1999-09-21,4.915817337895442,4.915817337895442,4.822004028188484,4.835138154720035,1342306.0
1999-09-22,4.803239357151864,4.803239357151864,4.728188472784913,4.803239357151864,1923648.0
1999-09-23,4.953341248724111,4.953341248724111,4.879416098598999,4.9394566315832185,1075887.0
1999-09-24,4.904369797472423,4.904369797472423,4.831383454515564,4.840764645047496,5211511.0
1999-09-27,4.981484239670722,4.981484239670722,4.850145759306621,4.981484239670722,603110.0
1999-09-28,5.000247000746027,5.000247000746027,4.878289712557529,4.94395895177509,834329.0
1999-09-29,5.02839220912402,5.02839220912402,4.95334176198984,4.953341761989841,826623.0
1999-09-30,5.028391805806335,5.028391805806335,4.875663736154801,4.875663736154801,1253381.0
1999-10-01,4.897052566262761,4.99086583033871,4.897052566262761,4.97210299602528,788501.0
1999-10-04,4.915815534152623,4.925197179303019,4.880166553068948,4.915815534152623,369831.0
1999-10-05,4.97341937368109,5.1222071767312825,4.953343388362082,5.047156704955161,1548820.0
1999-10-06,5.073423364834211,5.131587676763108,5.01901198435674,5.0452793282961705,1249268.0
1999-10-07,5.076987512820701,5.140967926566423,5.065917478749893,5.085430812980131,1878795.0
1999-10-08,5.073423115653059,5.073423115653059,5.002125135256247,5.034021647933322,1007305.0
1999-10-11,5.014320290637838,5.019011113829171,4.943960211496415,4.954842848700993,845956.0
1999-10-12,4.955218154319089,4.972104301262955,4.928950360882913,4.93270283798155,892398.0
1999-10-13,4.972106079420373,4.972106079420373,4.9045605599974,4.934580841268264,710565.0
1999-10-14,4.961785690554116,5.002125050094518,4.934579548369006,5.000999306857285,1421157.0
1999-10-15,4.926885730642494,4.926885730642494,4.784477198529699,4.81262122742503,1269178.0
1999-10-18,4.775096780101426,4.775096780101426,4.642256815154323,4.642256815154323,1101062.0
1999-10-19,4.633250746847875,4.633250746847875,4.525553290118525,4.536810721703072,2066751.0
1999-10-20,4.695355469221918,4.720684917647871,4.651263180714609,4.671902259429527,1460582.0
1999-10-21,4.652200311593253,4.656891134282139,4.615613437355203,4.634751068284701,898361.0
1999-10-22,4.615801776271317,4.619366856691883,4.57808915134132,4.609797812401528,697054.0
1999-10-25,4.65539078598916,4.65539078598916,4.606232881308262,4.632500221502628,447966.0
1999-10-26,4.587469337746101,4.596850529233083,4.540562472819873,4.5668302627290815,607289.0
1999-10-27,4.613925351288122,4.671902259429527,4.613925351288122,4.671902259429527,1105577.0
1999-10-28,4.690665955261215,4.756335233260285,4.688789716103862,4.709428800580606,1129358.0
1999-10-29,4.7520184487729855,4.775096409213336,4.709427154172135,4.729503133010209,2048209.0
1999-11-01,4.784479111236548,4.831385996062774,4.756335071089984,4.793860306703452,941361.0
1999-11-02,4.8411413269696775,4.8411413269696775,4.722561228531474,4.737571591575349,836726.0
1999-11-03,4.785416636078903,4.803241586714682,4.74695351074814,4.756334705493958,978319.0
1999-11-04,4.7563340286315965,4.7563340286315965,4.728189994653434,4.746952835220792,512590.0
1999-11-05,4.7317562734260346,4.746954037473523,4.653140718368299,4.709428800580606,679388.0
1999-11-08,4.66252154520978,4.671903194000039,4.6156151162418055,4.6437591551209225,725317.0
1999-11-09,4.643757786812977,4.681283009679516,4.61561375622665,4.645634025269019,678802.0
1999-11-10,4.6437588380606325,4.728190495187441,4.6437588380606325,4.679595681302276,863117.0
1999-11-11,4.681284457888104,4.799489332169564,4.681284457888104,4.765716575767124,975049.0
1999-11-12,4.947525195794673,5.000248178012276,4.925197730878097,4.953341761989841,1645848.0
1999-11-15,4.992178970105657,5.065916260101228,4.9627218057413645,4.97210299602528,1131068.0
1999-11-16,4.974168560729814,4.994619788489977,4.943960438433647,4.945649280058677,1349516.0
1999-11-17,5.169488671700793,5.197257007058842,5.150350581424449,5.176055280892297,2457861.0
1999-11-18,5.59127281655345,5.59127281655345,5.386759612155,5.441171444574649,4011003.0
1999-11-19,5.484324991601087,5.484324991601087,5.291069687748628,5.347357754864776,2684931.0
1999-11-22,5.29988748498511,5.339664646305888,5.292945176076002,5.339664646305888,1212198.0
1999-11-23,5.326155757693877,5.328594640946166,5.279811984697448,5.328594640946166,734772.0
1999-11-24,5.327093655691376,5.328594192665665,5.279811540520902,5.315460523865913,1187644.0
1999-11-25,5.328594935664707,5.469315104011956,5.328594935664707,5.403645843365155,2429047.0
1999-11-26,5.332158321196512,5.332158321196512,5.2329037394363445,5.253542811899455,1847027.0
1999-11-29,5.233845392561006,5.233845392561006,5.1409699615354745,5.177557307545034,598153.0
1999-11-30,5.215830773098934,5.30045025350381,5.169111305776609,5.1691113057766085,1816815.0
1999-12-01,5.189939431209006,5.319213866109596,5.189939431209006,5.298574786606294,1495668.0
1999-12-02,5.441170379714307,5.459933217694355,5.403645157499898,5.432352285997002,2838789.0
1999-12-03,5.501588202802983,5.534985712859758,5.450553591285598,5.525604517266804,1250127.0
1999-12-06,5.581515280264177,5.581515280264177,5.356738287261705,5.38994838796166,875645.0
1999-12-07,5.347356704221031,5.347356704221031,5.262924620135951,5.329720064337203,1251268.0
1999-12-08,5.3464201439931225,5.3464201439931225,5.216019508805608,5.245664534848334,1071811.0
1999-12-09,5.254856351414686,5.44116928497793,5.254856351414686,5.42240645077287,1410855.0
1999-12-10,5.499148357569371,5.553747586995194,5.413027408969512,5.441171444574649,1530849.0
1999-12-13,5.441169218008238,5.53498248038769,5.441169218008238,5.459932051982364,984669.0
1999-12-14,5.4197822218574725,5.572510325310968,5.405522353567387,5.55355963325842,1901841.0
1999-12-15,5.516222618509044,5.6287987755177324,5.512470140441533,5.619417580348954,1576534.0
1999-12-16,5.910238949303513,5.957145834504246,5.816425632647901,5.8820949089322445,1444375.0
1999-12-17,6.097864485506902,6.191677785283932,6.050958062491274,6.09223576919452,2160434.0
1999-12-20,6.0922349410170185,6.145708419334136,6.0040503695401695,6.145708419334136,965699.0
1999-12-21,6.079100829129619,6.135388887998035,6.004049932723173,6.015307816744263,1506856.0
1999-12-22,6.001799179009227,6.004050665339036,5.874588386392066,5.912488860022923,771672.0
1999-12-23,5.910236357715454,6.004049633234747,5.910236357715454,5.994480591105123,832695.0
1999-12-24,6.004050070678386,6.004050070678386,5.947762464262326,5.966524848485784,14668777.0
1999-12-27,5.966524848485784,5.966524848485784,5.966524848485784,5.966524848485784,0.0
1999-12-28,5.966524848485784,5.966524848485784,5.966524848485784,5.966524848485784,0.0
1999-12-29,5.964460707751345,5.964460707751345,5.85394913126697,5.957143604840338,201011.0
1999-12-30,6.100680249103198,6.191678981430849,6.041578035786791,6.139331228994167,339221.0
1999-12-31,6.139331228994167,6.139331228994167,6.139331228994167,6.139331228994167,0.0
2000-01-03,6.139331228994167,6.139331228994167,6.139331228994167,6.139331228994167,0.0
2000-01-04,6.135578229802592,6.2479665324532085,6.088483950937448,6.191678455742747,1199590.0
2000-01-05,6.120378393933741,6.120378393933741,6.004049801971751,6.050956667922489,1067868.0
2000-01-06,6.004050070678386,6.02281290864753,5.910236788324034,5.966524848485784,1319161.0
2000-01-07,6.031634997616922,6.255473322177783,6.031634997616922,6.240838653890652,1896241.0
2000-01-10,6.274421227089901,6.321139797299785,6.238584387526018,6.293746712451581,1450864.0
2000-01-11,6.191677982532529,6.191677982532529,6.00405137700124,6.059401103121608,1244186.0
2000-01-12,6.024501725870104,6.024501725870104,5.795785296532911,5.825805567176418,703148.0
2000-01-13,5.738746927821221,5.7788988880032885,5.666323209654871,5.732179865783532,1916606.0
2000-01-14,5.741372330927036,5.816422765761186,5.6944659225921,5.72073325716211,956005.0
2000-01-17,5.709663481552669,5.709663481552669,5.626920239575239,5.656002613345784,919866.0
2000-01-18,5.654128401122271,5.703849413655978,5.647561337958705,5.684148224165281,673716.0
2000-01-19,5.619417765762496,5.626922722145146,5.534985645220129,5.53686188431579,977360.0
2000-01-20,5.628797862740607,5.703848773157939,5.610035475445596,5.703848773157939,1512108.0
2000-01-21,5.607970557575957,5.607970557575957,5.552245594922671,5.552245594922671,1362659.0
2000-01-24,5.533107584341253,5.538736299774978,5.488076953380046,5.496332856428546,603684.0
2000-01-25,5.488078615572773,5.488078615572773,5.347358872126573,5.3873234444287785,1396028.0
2000-01-26,5.3873234444287785,5.3873234444287785,5.3873234444287785,5.3873234444287785,0.0
2000-01-27,5.272306787603556,5.272306787603556,5.178493502797413,5.206637533613826,1589143.0
2000-01-28,5.195755846547265,5.195755846547265,5.06591786320286,5.13909207806446,2519184.0
2000-01-31,5.11845207218905,5.234780198378349,5.04715411521083,5.225962105972506,1099592.0
2000-02-01,5.178493818236301,5.178493818236301,5.086556766301353,5.103442913572371,1164893.0
2000-02-02,5.141343423077963,5.169111751891398,5.122205337312201,5.133462767912243,1118752.0
2000-02-03,5.150724884591714,5.159730829542695,5.047155156418284,5.15335161853575,1531669.0
2000-02-04,5.156542407575145,5.159732240823953,5.075300122577628,5.075300122577628,529090.0
2000-02-07,5.063103518559935,5.137215622748189,5.056536456687229,5.122205714177119,1082588.0
2000-02-08,5.204762700552693,5.225401329310804,5.129711780194816,5.157855818610792,996018.0
2000-02-09,5.139279591251624,5.139279591251624,4.953341857596422,4.973229985985625,1760563.0
2000-02-10,4.822191140739816,4.822191140739816,4.690664767264469,4.746952835220792,4046697.0
2000-02-11,4.634750765548236,4.801363440525508,4.615613135868784,4.795546875220699,2676147.0
2000-02-14,4.745265328321791,4.746953716576339,4.653140403812956,4.681284443016555,1933513.0
2000-02-15,4.690665955261215,4.756335233260285,4.690665955261215,4.709428800580606,1506958.0
2000-02-16,4.894803636460157,4.91581751366871,4.756334926838897,4.765716575767124,1647769.0
2000-02-17,4.897428804142951,5.050907376949439,4.887671910529218,5.009629223862497,1581337.0
2000-02-18,5.056536757582117,5.056536757582117,4.9552185074611526,5.004001166965727,1084052.0
2000-02-21,4.87697696584594,4.906434132467178,4.840764887957136,4.85971512065537,822547.0
2000-02-22,4.92275925435417,4.93457978578672,4.859529325535413,4.859529325535413,1324650.0
2000-02-23,4.812622149797635,4.82200334331216,4.662520784836459,4.702110102086388,1232112.0
2000-02-24,4.822003773457825,4.876415608187376,4.660644961885247,4.766466649151908,1586241.0
2000-02-25,4.581465693196608,4.671902209347781,4.5593260775579125,4.650512635408729,3158673.0
2000-02-28,4.559325142487183,4.615613196838015,4.525552400625811,4.559325142487183,1369268.0
2000-02-29,4.503036874450851,4.503036874450851,4.358564722717837,4.371698389695158,2307689.0
2000-03-01,4.380141776806542,4.465511748250214,4.380141776806542,4.437367721840981,1690887.0
2000-03-02,4.487464760374568,4.596851053702825,4.414853195616689,4.561014217515323,2726136.0
2000-03-03,4.878291175939228,4.878291175939228,4.634376526393119,4.711303670728704,1612648.0
2000-03-06,4.595161578923373,4.595161578923373,4.4467486521725625,4.446748652172562,1100049.0
2000-03-07,4.50303862143216,4.559326694949221,4.493657427094582,4.5323084015112,926821.0
2000-03-08,4.50172472121828,4.50172472121828,4.399843379799202,4.417104774466666,792547.0
2000-03-09,4.311846861024876,4.343555977986426,4.230980286537696,4.33229854496529,2510141.0
2000-03-10,4.352937667805266,4.381081250628936,4.306030788940897,4.313535744360543,2517300.0
2000-03-13,4.409224512380021,4.409224512380021,4.336050302405554,4.34261691037092,1464858.0
2000-03-14,4.2045245005134,4.277886570994456,4.202836112488462,4.249742535618265,1344668.0
2000-03-15,4.353686636940447,4.390461816927628,4.317287158377475,4.390461816927629,2829726.0
2000-03-16,4.538875553799197,4.578089627521164,4.516172836182301,4.564205005882339,1804357.0
2000-03-17,4.803241556791148,4.897054864902335,4.77509751898321,4.831385594599086,3319204.0
2000-03-20,4.7473276806099385,4.7473276806099385,4.568707050732253,4.653139145510918,1036999.0
2000-03-21,4.566081428143944,4.568708162715671,4.484276501132794,4.52180173447472,1196213.0
2000-03-22,4.591973491562045,4.700046660291057,4.591973491562045,4.597790058653896,926406.0
2000-03-23,4.709427493024128,4.709427493024128,4.634376586330057,4.658768142349273,1206592.0
2000-03-24,4.569458658307594,4.611862566742835,4.512420539575694,4.52180173447472,1061441.0
2000-03-27,4.503037493975678,4.503037493975678,4.448626126695277,4.480522633202692,1951786.0
2000-03-28,4.512418345776625,4.521799536114805,4.431738747631475,4.446748652172562,2206766.0
2000-03-29,4.443561734868433,4.503039195165409,4.418607527878156,4.465513959288202,2122834.0
2000-03-30,4.521987512758786,4.5780881725371,4.512418924259969,4.512418924259969,2076313.0
2000-03-31,4.454255520238343,4.456131758921829,4.369823418244216,4.393276628660668,7182700.0
2000-04-03,4.671901844857939,4.720684498747445,4.653139006441545,4.720309251054031,2156796.0
2000-04-04,4.757833941912527,4.822001737934398,4.718807282393646,4.803239357151864,1546185.0
2000-04-05,4.809619426846543,4.9176921207201865,4.809619426846543,4.848270391917119,1635772.0
2000-04-06,4.850148072422567,4.878292110743749,4.822004034101387,4.863282198970224,1062611.0
2000-04-07,4.803240903177117,4.803240903177117,4.709427607831827,4.746952835220792,936660.0
2000-04-10,4.878290544606421,4.878290544606421,4.840765323473969,4.850146515320662,2006029.0
2000-04-11,4.784478347762435,4.784478347762435,4.7188090824814495,4.758023153894375,1119775.0
2000-04-12,4.756333011543735,4.915815534152623,4.746951820138992,4.915815534152623,2168954.0
2000-04-13,4.783539465617669,4.784477811782432,4.709427360939038,4.735695154857944,2189909.0
2000-04-14,4.596851105130808,4.643757975933571,4.578088719806274,4.594412221911476,796300.0
2000-04-17,4.409225758663218,4.559327151834964,4.3904633681079,4.520488322766695,1063160.0
2000-04-18,4.473393861304101,4.549945772917621,4.399844385804093,4.52180173447472,1314860.0
2000-04-19,4.503038330647764,4.503038330647764,4.399843838360816,4.469265579467566,1948962.0
2000-04-20,4.512420539575694,4.549945772917621,4.46926613554853,4.52180173447472,948982.0
2000-04-21,4.52180173447472,4.52180173447472,4.52180173447472,4.52180173447472,0.0
2000-04-24,4.52180173447472,4.52180173447472,4.52180173447472,4.52180173447472,0.0
2000-04-25,4.52180173447472,4.52180173447472,4.52180173447472,4.52180173447472,0.0
2000-04-26,4.704172204991674,4.793857747004899,4.671900909816904,4.784476556547117,1763527.0
2000-04-27,4.778848793514484,4.803240347305528,4.756333478188467,4.763838885794272,941277.0
2000-04-28,4.748454959350854,4.775098008741458,4.694418364917682,4.772658670999643,1958211.0
2000-05-01,4.7844765226237245,4.859527406990676,4.7844765226237245,4.803239357151864,968540.0
2000-05-02,4.87829259215579,5.01150738727535,4.87829259215579,4.973606902561187,1735583.0
2000-05-03,5.178493688802332,5.178493688802332,5.015258213454785,5.077174992725725,1241399.0
2000-05-04,5.04152525350084,5.062164328089422,4.95108966195232,4.95108966195232,1320504.0
2000-05-05,4.97210508659132,5.206638572265692,4.97210508659132,5.172302720771348,1145721.0
2000-05-08,5.168923957981696,5.168923957981696,5.065916887791661,5.0981886401125465,965226.0
2000-05-09,5.084680974248427,5.112825009250773,5.074361434248132,5.074361434248132,756456.0
2000-05-10,5.067794390133799,5.067794390133799,4.943960817172542,4.982049144563272,1009277.0
2000-05-11,4.919756239959605,4.981485164770941,4.919756239959605,4.934953998077486,930665.0
2000-05-12,4.990865810499404,5.028391025231495,4.94395895177509,4.94395895177509,875085.0
2000-05-15,4.9439614411889865,4.953343089905115,4.887673363875531,4.923510209280819,538085.0
2000-05-16,4.925198163778759,5.067794116616321,4.925198163778759,5.028392651094968,702705.0
2000-05-17,5.02839220912402,5.0302684476150885,4.915816084677046,4.953341761989841,788851.0
2000-05-18,4.942083443757525,4.972103710726834,4.897053270176394,4.9563433087844215,1030234.0
2000-05-19,5.013005824413436,5.067229784129318,4.9345777134785545,5.067229784129317,1352361.0
2000-05-22,4.981485920720728,5.148473888388468,4.981485920720728,5.110948660441993,1893447.0
2000-05-23,5.1141361894709,5.253542717055803,5.1141361894709,5.245474666648176,1383781.0
2000-05-24,5.161043609955399,5.1953789965422725,5.150348825138857,5.174177277605583,1177654.0
2000-05-25,5.050720532455768,5.050720532455768,4.946400293385046,4.946400293385046,1455284.0
2000-05-26,4.663084717260635,4.756334931836156,4.643759228291688,4.724438414436681,3336373.0
2000-05-29,4.709426028196223,4.718807218460388,4.6625191693842005,4.681844648201181,1318232.0
2000-05-30,4.6906641200926895,4.700045765954856,4.656891374727677,4.6906641200926895,956417.0
2000-05-31,4.708113710896916,4.70942730476277,4.647510524744538,4.697044130257413,2823225.0
2000-06-01,4.746951977917816,4.84076525632036,4.745075739574506,4.81262122742503,1843590.0
2000-06-02,4.875290296734949,4.875290296734949,4.765716575767124,4.765716575767124,907926.0
2000-06-05,4.803240469811368,4.803240469811368,4.681283151491348,4.700045990365855,1080498.0
2000-06-06,4.7447008502647465,4.74695233644677,4.681283081979674,4.742824611779728,1143425.0
2000-06-07,4.74488820825556,4.788229997521967,4.718808266655213,4.719183514349132,1277500.0
2000-06-08,4.746952171505529,4.855775361092529,4.746952171505529,4.839451859967195,1230716.0
2000-06-09,4.803241253474041,4.868910519630381,4.803241253474041,4.859529325535413,729173.0
2000-06-12,4.859529325535413,4.859529325535413,4.859529325535413,4.859529325535413,0.0
2000-06-13,4.870410045512186,4.870410045512186,4.765714589670703,4.784852219867232,1553149.0
2000-06-14,4.746952406933557,4.746952406933557,4.683159390004228,4.700045990365855,1379772.0
2000-06-15,4.686912168498021,4.686912168498021,4.641881987546801,4.671902259429527,1552929.0
2000-06-16,4.708864852768424,4.882044191363335,4.708864852768424,4.859529325535413,2005927.0
2000-06-19,4.897429803424865,4.897429803424865,4.840766483599695,4.859529325535413,952478.0
2000-06-20,4.690665584088896,4.690665584088896,4.5593270384835725,4.6437591551209225,3914617.0
2000-06-21,4.6520137280316245,4.655015709878791,4.600603881407405,4.615051145919767,3744217.0
2000-06-22,4.671901723218434,4.728189329510691,4.634376047362679,4.692915593502486,2265346.0
2000-06-23,4.634375277125677,4.85014583557943,4.587468870720398,4.840764645047496,3901946.0
2000-06-26,4.878290152000088,4.990866260082961,4.878290152000088,4.970227185935597,1811971.0
2000-06-27,4.914690022717271,4.934578603177938,4.833260369996613,4.850146515320662,1664352.0
2000-06-28,4.930453030628518,4.934580756842583,4.87829267370451,4.902684236897124,1351648.0
2000-06-29,4.91600452016108,4.971916887591461,4.897054282274284,4.971916887591461,1358011.0
2000-06-30,5.047156012585431,5.182059627736906,5.015259044648478,5.182059627736906,7143001.0
2000-07-03,5.1599189789496895,5.195380116119698,5.084680675118924,5.185998922919397,1269450.0
2000-07-04,5.178496042932768,5.225402481471351,5.146599519527838,5.159733195269783,1079013.0
2000-07-05,5.140967267807911,5.140967267807911,5.041525278382411,5.064978937347243,787107.0
2000-07-06,4.955218883434469,5.00963026311656,4.8745392527053495,4.8745392527053495,2757721.0
2000-07-07,5.034772321580502,5.065918339855337,4.99086787928172,5.039275294765424,883411.0
2000-07-10,5.0659166055193765,5.129709611290907,4.915815282014121,4.936079108154661,980191.0
2000-07-11,5.033457114846083,5.065916260101228,4.97210299602528,4.97210299602528,1074986.0
2000-07-12,4.9736058956843,5.047155816980535,4.953342516892559,4.973043250924082,1615139.0
2000-07-13,4.973981164979196,5.03777419116544,4.973981164979196,5.022764280884336,1813619.0
2000-07-14,5.084682175451282,5.1297123698454845,5.045280244892245,5.083368581142769,1218705.0
2000-07-17,5.094061681860634,5.159730939350522,5.094061681860634,5.122205714177119,1374185.0
2000-07-18,5.141343801350959,5.159730939350522,5.084680489003714,5.122205714177119,831191.0
2000-07-19,5.065917682543966,5.103442907961812,5.037773650044149,5.0861815129926375,702558.0
2000-07-20,5.037961695113345,5.043402560342819,5.000248617509502,5.028392651094968,1092580.0
2000-07-21,5.047155990142354,5.047155990142354,4.8407665413695256,4.855776452100602,3360571.0
2000-07-24,4.859527878309775,4.897053097259969,4.793858177964874,4.844517518482308,684743.0
2000-07-25,4.8407662148746615,4.870035992571893,4.837013737444985,4.870035992571893,936008.0
2000-07-26,4.876602156946854,4.876602156946854,4.8201262476655655,4.850146515320662,728004.0
2000-07-27,4.84826952477555,4.84826952477555,4.7994868809953575,4.803239357151864,517367.0
2000-07-28,4.808682452794348,4.822003976206319,4.728190667510687,4.756334705493958,2732384.0
2000-07-31,4.803239386465346,4.859527436647677,4.784476551822701,4.848644801981786,1607968.0
2000-08-01,4.88523341521403,4.889548990832608,4.808869370436409,4.813747590757652,1293538.0
2000-08-02,4.839076257624555,4.85014583557943,4.7657142133008055,4.840764645047496,1926235.0
2000-08-03,4.8448947177290185,4.85952983579968,4.776973957858016,4.791983869986047,937031.0
2000-08-04,4.73569552806514,4.73569552806514,4.604356548120143,4.606233240597566,4870521.0
2000-08-07,4.784478687270092,4.878291994863623,4.74695345498184,4.865158322373769,2654821.0
2000-08-08,4.999872338585064,5.009628777583961,4.880166522039069,4.896490021852357,1909488.0
2000-08-09,4.925196183326502,4.95334020559508,4.900804636860993,4.906433350565596,1782072.0
2000-08-10,4.934580739208191,4.962724780676651,4.919570372010272,4.951466891841744,1246113.0
2000-08-11,4.95334176198984,4.964599192936255,4.915816084677046,4.953341761989841,1172273.0
2000-08-14,5.033458711603433,5.037773833630114,4.994619890888838,5.000248606844778,2137189.0
2000-08-15,4.99255476298077,5.0283915943976565,4.953341156438477,4.968351062532053,1144215.0
2000-08-16,5.019013292988569,5.047157336864743,4.984302184542378,4.984302184542378,2707575.0
2000-08-17,5.074173193763909,5.084680583705082,4.99274353075778,5.0032504669532205,2427357.0
2000-08-18,5.00962899765168,5.035896788317508,4.968351300174333,4.981860216304699,1403212.0
2000-08-21,4.953340668517504,4.98711340764697,4.953340668517504,4.981484239670722,396202.0
2000-08-22,5.0283925245165735,5.034021240342828,4.977733174588821,5.002124730248322,1388792.0
2000-08-23,5.088620191720768,5.195004503244724,5.084680317726439,5.195004503244724,1917572.0
2000-08-24,5.281689108108195,5.291070302468886,5.236658921431086,5.242287638047499,1713239.0
2000-08-25,5.383757994501132,5.422408969949935,5.317338229325726,5.349797843219284,4155983.0
2000-08-28,5.29256959600227,5.317336394916465,5.242285956611392,5.244162194881735,1077928.0
2000-08-29,5.169110645689829,5.197254669912737,5.140966621466919,5.187873479753632,676249.0
2000-08-30,5.084680489003714,5.122205714177119,5.065917649544149,5.122205714177119,1075931.0
2000-08-31,5.084678427848045,5.103440805956255,4.996493889502836,5.0158193658270624,815810.0
2000-09-01,4.916381093958302,4.949590755030755,4.878292757167158,4.934580841268264,1439521.0
2000-09-04,5.026140994103006,5.028392480413761,4.943960382523285,4.979609369522625,1007701.0
2000-09-05,4.973229935047727,5.065917478583319,4.972104191942888,5.024639777660156,370086.0
2000-09-06,5.065917911849094,5.086556990948701,5.028392684732695,5.046592426690334,806770.0
2000-09-07,5.0469676585968095,5.075299089275679,5.028392668963714,5.043402578264904,1293345.0
2000-09-08,5.042651474084636,5.047154900077115,4.99086683950088,5.009629223862497,1298805.0
2000-09-11,5.093123789447803,5.144721030779451,5.093123789447803,5.122205714177119,3449383.0
2000-09-12,5.163483229844696,5.217895053939413,5.163483229844696,5.197255976654522,1755099.0
2000-09-13,5.159731201080522,5.159731201080522,5.065917906515422,5.071546622515093,1105019.0
2000-09-14,5.084680707421093,5.084680707421093,4.990867413584879,5.000248606844778,1138671.0
2000-09-15,5.009630347807079,5.009630347807079,4.878291812826299,4.878291812826299,1054148.0
2000-09-18,4.915817037055595,4.934579879347059,4.8794175495311976,4.8794175495311976,773685.0
2000-09-19,4.934578923333444,5.000248178012276,4.934578923333444,4.953341761989841,1546152.0
2000-09-20,4.972103590072384,4.972103590072384,4.897053151343139,4.915815534152623,772280.0
2000-09-21,4.765715675788151,4.7938592560205615,4.728189994653434,4.746952835220792,2497008.0
2000-09-22,4.690665622720393,4.690665622720393,4.549945880911698,4.5968523102659855,2041716.0
2000-09-25,4.690665638169142,4.700047287067566,4.649387925751921,4.681284443016555,1112865.0
2000-09-26,4.692165845322993,4.728190082435042,4.671902467179456,4.701922740397123,657792.0
2000-09-27,4.701922228878734,4.709427182930253,4.660644074103961,4.700045990365855,2035026.0
2000-09-28,4.653139971399212,4.66064492682385,4.551821711929209,4.578089509661238,1174639.0
2000-09-29,4.606233921197377,4.653140350165351,4.548069604430259,4.6437591551209225,6179315.0
2000-10-02,4.596851063582155,4.63250004912227,4.56870703210402,4.577338183021008,851371.0
2000-10-03,4.59685203015766,4.59685203015766,4.551821842571617,4.591223313427631,957058.0
2000-10-04,4.596850660277494,4.655014956646216,4.593098183575727,4.593098183575727,1645782.0
2000-10-05,4.697418342925243,4.769467256004905,4.697418342925243,4.769467256004904,2190902.0
2000-10-06,4.690663592407171,4.743199169840736,4.690663592407171,4.729127156376232,1750083.0
2000-10-09,4.728190667510687,4.782602504528065,4.728190667510687,4.756334705493958,1363645.0
2000-10-10,4.75502029843272,4.775096276713724,4.705674546595997,4.728189407988322,1453859.0
2000-10-11,4.690665955261215,4.73757284168676,4.67190356368769,4.709428800580606,1686826.0
2000-10-12,4.709426958071336,4.7375709881664605,4.68128292797621,4.6906641200926895,1436930.0
2000-10-13,4.690665051467467,4.690665051467467,4.643758627825682,4.662521015784084,638226.0
2000-10-16,4.6719018007618125,4.728189407988322,4.643757770275711,4.728189407988322,1251726.0
2000-10-17,4.718808590536044,4.718808590536044,4.619366583584606,4.626871537978134,1465733.0
2000-10-18,4.626684140991162,4.683159603421055,4.615614106387842,4.626871537978134,1324289.0
2000-10-19,4.600229128163923,4.600604375935154,4.551821711929209,4.578089509661238,1027906.0
2000-10-20,4.574336859536548,4.643758602089452,4.536811176336157,4.554260423913655,1523755.0
2000-10-23,4.59703984061337,4.6156148325325,4.568707952701934,4.568707952701934,1451284.0
2000-10-24,4.662145768024917,4.685036335079947,4.653139821804884,4.662521015784084,1424679.0
2000-10-25,4.729503296531858,4.746952542071245,4.711303555565954,4.713179794132247,1059445.0
2000-10-26,4.653138897881086,4.705674481224744,4.653138897881086,4.6906641200926895,1057793.0
2000-10-27,4.805116577096624,4.867033353822128,4.801364100173344,4.808305955608562,3758381.0
2000-10-30,4.840765909858159,4.887672328519296,4.812621877163184,4.868909942553133,1949950.0
2000-10-31,5.029517758108035,5.030268253475498,4.95334157081918,4.968726725852169,3201339.0
2000-11-01,5.253543638242131,5.25917235332317,5.159730358987807,5.193503103219711,4283791.0
2000-11-02,5.143406911606811,5.178493249926886,5.133462621321231,5.14096757484028,1354427.0
2000-11-03,5.122206282244267,5.144721601343612,5.075299405266113,5.084681052909208,1180676.0
2000-11-06,5.095937687988347,5.131586672964291,5.07529861089882,5.102129501864345,971494.0
2000-11-07,5.1255841264063,5.1784949738207,5.1255841264063,5.174742495811995,1054985.0
2000-11-08,5.116951869698849,5.159730559724697,5.116951869698849,5.133462767912243,1523653.0
2000-11-09,5.112824899152029,5.131587286252387,5.103443251856091,5.110948660441993,998468.0
2000-11-10,5.114512386812791,5.150349220484771,5.114512386812791,5.14096757484028,889360.0
2000-11-13,5.140967721645604,5.187874589970492,5.133462767912243,5.133462767912243,847871.0
2000-11-14,5.158794132146932,5.158794132146932,5.019012287318411,5.029143977735198,1876211.0
2000-11-15,4.992180170852049,5.035897208708553,4.966475476418689,5.024639777660156,1922543.0
2000-11-16,5.015258518937719,5.019011449989575,4.981485769436968,5.005689928680006,1794386.0
2000-11-17,4.996306761801464,5.037772304038874,4.972103063666892,5.029329459541293,584748.0
2000-11-20,4.982986696738031,4.982986696738031,4.919568475612012,4.944147880033663,1525524.0
2000-11-21,4.915816953159152,4.930827317485306,4.887672917075175,4.899493448530109,1049700.0
2000-11-22,4.915817009714785,4.972105082530324,4.915817009714785,4.925198657681236,1044473.0
2000-11-23,4.812620547543131,4.814496785621385,4.776971570310711,4.803239357151864,2607623.0
2000-11-24,4.804929944961969,4.8407667892864605,4.804929944961969,4.831385594599086,2698484.0
2000-11-27,4.8782919123111625,4.89705475501068,4.861405762252819,4.861405762252819,452774.0
2000-11-28,4.888986567370804,4.962723888309665,4.888986567370804,4.925198657681236,1038750.0
2000-11-29,4.912063526773246,4.934578842040864,4.88767197304547,4.900618245293422,1058185.0
2000-11-30,4.970603104227357,5.000248125822538,4.931952137969043,4.931952137969043,2103849.0
2000-12-01,4.95334176198984,5.004000654994414,4.95334176198984,4.953341761989841,1264106.0
2000-12-04,4.959345118875907,4.998371328464855,4.959345118875907,4.968351062532053,496898.0
2000-12-05,5.061039999265381,5.137216201334473,5.056537026186906,5.112825097159399,2309068.0
2000-12-06,5.27418316194337,5.311708386083376,5.20851390626193,5.219771337380219,2111831.0
2000-12-07,5.2572966919575945,5.384882729446546,5.2572966919575945,5.384882729446546,2194294.0
2000-12-08,5.320902705039231,5.411150921078136,5.320902705039231,5.388635602881357,2025369.0
2000-12-11,5.555247517916458,5.628796971964984,5.516220851027407,5.531981707606772,2758898.0
2000-12-12,5.500272770319716,5.500272770319716,5.452427558368189,5.452427558368189,951449.0
2000-12-13,5.4355411464363605,5.4355411464363605,5.384881806340051,5.413025833755151,1165193.0
2000-12-14,5.378316373276953,5.378316373276953,5.319213721306701,5.347357754864776,1095477.0
2000-12-15,5.2160187772592685,5.251667762311738,5.169111907522117,5.2160187772592685,1273466.0
2000-12-18,5.183559253331157,5.2385341763230775,5.167235751336783,5.219771337380219,820613.0
2000-12-19,5.309081759944967,5.356738673059001,5.309081759944967,5.328594640946166,1561935.0
2000-12-20,5.469312723420913,5.516219123289531,5.431787512776909,5.478693912645527,2027645.0
2000-12-21,5.43723170744791,5.478696812641882,5.41302754581828,5.4413594328916375,1646657.0
2000-12-22,5.253542911959601,5.356737368749411,5.234780077204359,5.330094787715733,7253765.0
2000-12-25,5.330094787715733,5.330094787715733,5.330094787715733,5.330094787715733,0.0
2000-12-26,5.330094787715733,5.330094787715733,5.330094787715733,5.330094787715733,0.0
2000-12-27,5.347357776026256,5.413027036673056,5.347357776026256,5.403645843365155,462960.0
2000-12-28,5.458809804565024,5.534986024561377,5.458809804565024,5.497460786330476,1077418.0
2000-12-29,5.495206372603849,5.568756272260653,5.459932640228266,5.5231625490291245,1089089.0
2001-01-01,5.5231625490291245,5.5231625490291245,5.5231625490291245,5.5231625490291245,0.0
2001-01-02,5.523726418484641,5.565004118942603,5.488076979741735,5.552620944928925,1226963.0
2001-01-03,5.49558259506537,5.49558259506537,5.328594640946166,5.328594640946166,1811256.0
2001-01-04,5.4201575701196605,5.459934286226666,5.3492343825967446,5.441171444574649,2243188.0
2001-01-05,5.606658217283333,5.610035446979298,5.544366184288451,5.5597513417922935,1073188.0
2001-01-08,5.526727470674234,5.566879875033611,5.516220083168723,5.5514942682824415,676944.0
2001-01-09,5.591272933638142,5.696344123096446,5.591272933638142,5.675705042221611,2303705.0
2001-01-10,5.612850770645921,5.613789117078145,5.525604517266804,5.525604517266804,1303620.0
2001-01-11,5.376628004939007,5.431790333718797,5.367997306370102,5.421095545575739,1454286.0
2001-01-12,5.449613579541873,5.469314309499467,5.403645058392261,5.425409877450622,621236.0
2001-01-15,5.4505526385277685,5.4505526385277685,5.394265021063274,5.441171444574649,460619.0
2001-01-16,5.449424148519182,5.512466647599686,5.449424148519182,5.478693912645527,561764.0
2001-01-17,5.441170769397507,5.441170769397507,5.324842163830552,5.328594640946166,1390172.0
2001-01-18,5.366121256817288,5.47869695118489,5.366121256817288,5.424097718998042,2442075.0
2001-01-19,5.430099594057301,5.49745767849357,5.430099594057301,5.461433452007379,1118584.0
2001-01-22,5.498396314380678,5.563127215055605,5.498396314380678,5.559374738530594,1375540.0
2001-01-23,5.518095686418402,5.628795540776641,5.516219448462877,5.553745115064515,1137799.0
2001-01-24,5.5520585414984645,5.5912726114023545,5.551871144499167,5.570633985462751,868437.0
2001-01-25,5.570634307682226,5.570634307682226,5.49558339323252,5.516222020365914,1496364.0
2001-01-26,5.516222020365914,5.516222020365914,5.516222020365914,5.516222020365914,0.0
2001-01-29,5.508154420268482,5.523727429432936,5.467439357032103,5.516222020365914,3014632.0
2001-01-30,5.478695741238976,5.478695741238976,5.413026487257524,5.469314548883254,1513738.0
2001-01-31,5.478696675411385,5.563128782246496,5.478696675411385,5.518098143769459,908634.0
2001-02-01,5.519974769158981,5.549995499410065,5.493707424244451,5.534985134284523,1021626.0
2001-02-02,5.540236946533761,5.61941556662197,5.534983479121833,5.54436512467452,714148.0
2001-02-05,5.549431145320256,5.649436245372237,5.534983882013004,5.638178814384394,1184919.0
2001-02-06,5.647560956695141,5.703849028592439,5.647560956695141,5.666323798576168,1188300.0
2001-02-07,5.63724028396743,5.685085044720163,5.619415791946553,5.6644464219171775,1752425.0
2001-02-08,5.637240946354466,5.78452772279242,5.637240946354466,5.7779606606197085,2097099.0
2001-02-09,5.817174275645313,5.908360828508247,5.775146079257256,5.892975672719531,2584125.0
2001-02-12,5.966335164422449,6.052830856900141,5.930873591215176,6.030315550717168,1408028.0
2001-02-13,6.099929325564392,6.116628079551965,5.97590788569929,6.01343357322389,1620477.0
2001-02-14,5.904422373719956,5.966526563974251,5.900857292819627,5.9590216081270535,2007030.0
2001-02-15,5.988290498584834,6.090359244155774,5.988290498584834,6.075724128685708,1277368.0
2001-02-16,6.097863787390392,6.154151851561601,6.097863787390392,6.116626626696036,1243472.0
2001-02-19,6.081915237481723,6.082853583587016,6.004050206824511,6.010054169912161,1141953.0
2001-02-20,6.069720026978452,6.144770933814497,6.041576447378894,6.135389740614644,1036265.0
2001-02-21,6.095987351601489,6.206687237806272,6.079101205143905,6.16353284492325,1367116.0
2001-02-22,6.144771930541393,6.186049641062033,6.127885326296789,6.172915968451862,1507946.0
2001-02-23,6.13538857212137,6.214191487483489,6.13538857212137,6.201057819505021,4548167.0
2001-02-26,6.129947948984752,6.184171922117118,6.079101205143905,6.16353284492325,1803699.0
2001-02-27,6.144772167023231,6.163534557188404,6.088484089036045,6.13332688214956,1166386.0
2001-02-28,6.135389634209422,6.236707880247905,6.135389634209422,6.214192563212996,1681372.0
2001-03-01,6.182296398488346,6.27610969533758,6.182296398488346,6.256221111242087,1490160.0
2001-03-02,6.238394370244889,6.25546836325104,6.180417934294558,6.247963411104512,1083887.0
2001-03-05,6.285834562137291,6.46789393123388,6.285834562137291,6.4295657649647815,13034402.0
2001-03-06,6.515800913563051,6.60203959410243,6.515800913563051,6.593607503507446,1535123.0
2001-03-07,6.534969511833822,6.653787265718466,6.515805193529767,6.640372103869195,2082638.0
2001-03-08,6.725842523388304,6.80518178857163,6.695946454207209,6.736191002293612,2537334.0
2001-03-09,6.708403345735975,6.726609235223922,6.63078859348828,6.717026846632094,2462355.0
2001-03-12,6.707442965411921,6.8990841929951205,6.688279120726319,6.861139317063098,1621587.0
2001-03-13,6.784101296878258,6.832011383080358,6.745772671771017,6.767236646216516,2407155.0
2001-03-14,6.592652195439716,6.611624639972285,6.506222067356959,6.534968307789264,2755592.0
2001-03-15,6.324162289929566,6.373989227042999,6.285834126317893,6.304998439851057,2266564.0
2001-03-16,6.3049976471185,6.391235888538293,6.3049976471185,6.3624896535801625,1095576.0
2001-03-19,6.226040810175504,6.230256856395763,6.172764853574031,6.204768708882371,1643831.0
2001-03-20,6.324736820674858,6.515802936334605,6.324161673501236,6.506412882438733,2114815.0
2001-03-21,6.421901608706816,6.534970218361069,6.398904980401399,6.477477720687883,3610116.0
2001-03-22,6.477475007476042,6.615456573331663,6.477475007476042,6.608557587729807,2424384.0
2001-03-23,6.353288980399756,6.435311612626905,6.353288980399756,6.381651929358512,2075332.0
2001-03-26,6.301356928079848,6.304998291236264,6.2283415023651365,6.266670128528024,1770859.0
2001-03-27,6.223358128502963,6.266669350189439,6.161266336514829,6.170848723592713,1434445.0
2001-03-28,6.287748629558667,6.304996552922106,6.228339785185572,6.247504092983335,1813352.0
2001-03-29,6.230257717903222,6.362490130550802,6.226424948082091,6.324161968884852,2113499.0
2001-03-30,6.320714404658051,6.320714404658051,6.209179378467018,6.21876130594354,4666186.0
2001-04-02,6.444895272115189,6.552214204150129,6.429564194733585,6.531133972750426,1674471.0
2001-04-03,6.419980575713285,6.552212946568228,6.419980575713285,6.538798256434042,1282624.0
2001-04-04,6.4215164791359,6.439147221144949,6.39123666921105,6.41040098267554,1890467.0
2001-04-05,6.368240049199248,6.429565296140032,6.368240049199248,6.41040098267554,1838763.0
2001-04-06,6.573489378185309,6.659536242777577,6.534969335793752,6.625807395696659,2872165.0
2001-04-09,6.680615547101749,6.7074454028659645,6.659535310287128,6.678699161936783,1176155.0
2001-04-10,6.679848655050606,6.799432937112555,6.679848655050606,6.780268622977874,1680064.0
2001-04-11,6.9456551486539375,7.023652710284946,6.9456551486539375,7.006404782504964,1675797.0
2001-04-12,7.090726933915342,7.148218939939185,7.083060931451512,7.108932357334973,1254410.0
2001-04-13,7.108932357334973,7.108932357334973,7.108932357334973,7.108932357334973,0.0
2001-04-16,7.108932357334973,7.108932357334973,7.108932357334973,7.108932357334973,0.0
2001-04-17,7.021163569494114,7.021163569494114,6.93549997553214,6.945082366875637,1597390.0
2001-04-18,6.978998256248277,7.014068785557868,6.97574063453196,6.996054772399308,741823.0
2001-04-19,7.016371104530326,7.1693009531407625,7.016371104530326,7.16585145995271,2196988.0
2001-04-20,7.265310477472655,7.311112760714235,7.228707302986308,7.2884994243499825,1951967.0
2001-04-23,7.282367651767939,7.286200420989347,7.196128953922598,7.204369639475902,901861.0
2001-04-24,7.1572260807979,7.21567651011503,7.090726835632639,7.21567651011503,853123.0
2001-04-25,7.21567651011503,7.21567651011503,7.21567651011503,7.21567651011503,0.0
2001-04-26,7.098394706674282,7.119475409038024,6.99490804366568,6.99490804366568,1859720.0
2001-04-27,6.994907130305156,6.994907130305156,6.881839018738354,6.893337329369143,4724514.0
2001-04-30,7.090726031288782,7.157800415990408,7.061979336754327,7.083251899978915,1979988.0
2001-05-01,7.129055727558549,7.148219576788978,7.081145177573199,7.081145177573199,696449.0
2001-05-02,7.087852284431706,7.148219100668673,7.067729548898111,7.086893860306703,738428.0
2001-05-03,7.033620857872534,7.111810317320404,6.994908941814084,7.076356488511782,1337343.0
2001-05-04,7.003339224621393,7.050483225116005,6.964244505022846,7.034385590233236,999429.0
2001-05-07,7.090729112424756,7.184633384502184,7.090729112424756,7.1472631751689,1036079.0
2001-05-08,7.164892817330551,7.215294439224304,7.148220035702371,7.148220035702371,1077947.0
2001-05-09,7.031316834508759,7.031316834508759,6.91058275471782,6.927830679025615,1743439.0
2001-05-10,6.9374158998129545,7.0102399372891,6.85117762763939,6.997016645954567,2027293.0
2001-05-11,7.0236547989112985,7.0236547989112985,6.927834133801259,6.982643685865359,1066534.0
2001-05-14,6.95523742245109,6.95523742245109,6.803265541265657,6.8492597086848805,1455884.0
2001-05-15,6.841592952148707,6.889503499316065,6.803264792487587,6.877238636529981,810607.0
2001-05-16,6.918251161940674,7.052399980152536,6.918251161940674,7.048183932700182,1827900.0
2001-05-17,7.2478722701692035,7.291950045972483,7.234457577027522,7.24653103258233,3083893.0
2001-05-18,7.336796702347191,7.376274706346223,7.238484505987505,7.238484505987505,1207711.0
2001-05-21,7.186547243984766,7.334110717203149,7.186547243984766,7.272785480932926,1140086.0
2001-05-22,7.282367094582943,7.452927629158517,7.282367094582943,7.397351552791203,1322516.0
2001-05-23,7.404827250809575,7.468260285174947,7.353275802635664,7.401185887830041,996963.0
2001-05-24,7.259373422363929,7.336029763789597,7.234459949191427,7.336029763789597,1941413.0
2001-05-25,7.187507159535096,7.232542906653355,7.130973101284186,7.16201900479704,4531249.0
2001-05-28,7.1482197036709,7.291950892723557,7.109891541075074,7.267037424827144,699956.0
2001-05-29,7.272788484783967,7.282370875533986,7.167385894171882,7.209546837725762,585108.0
2001-05-30,7.157802915059281,7.157802915059281,7.0658145727231885,7.067730957900633,987736.0
2001-05-31,7.033236381607605,7.129057505475145,6.908669476725507,6.9680783510651,1853031.0
2001-06-01,7.090729165252828,7.094561935963555,6.985326116888861,6.99490804366568,1854192.0
2001-06-04,6.9374145837201855,7.042817617310451,6.908668343964174,7.030169012283187,2150433.0
2001-06-05,7.1137229208989785,7.129054461014166,7.071561533173132,7.071561533173132,1297191.0
2001-06-06,6.993754920177437,7.052397211355484,6.925913983623863,6.964242136143092,2536492.0
2001-06-07,6.955045229818162,6.955045229818162,6.810930765627643,6.860757700779612,1544904.0
2001-06-08,6.862481706832128,6.879921038973997,6.803264262172549,6.863439667435313,1501923.0
2001-06-11,6.863439667435313,6.863439667435313,6.863439667435313,6.863439667435313,0.0
2001-06-12,6.818596640099495,6.818596640099495,6.649951988502922,6.649951988502922,1655127.0
2001-06-13,6.468275157958726,6.525384343959201,6.39123510935772,6.439145649598508,3735352.0
2001-06-14,6.418066545678223,6.439147244219236,6.237924037666967,6.304998439851057,4082566.0
2001-06-15,6.130604163773162,6.304997967140531,6.113356699995616,6.293499194500879,3165153.0
2001-06-18,6.247504684828426,6.419981617529482,6.2187584521358215,6.379545206952793,2984878.0
2001-06-19,6.439146438516138,6.515802756147803,6.34524219451732,6.372072044724783,2206788.0
2001-06-20,6.37973631998577,6.414231702432021,6.293497632142886,6.322243861423847,1816520.0
2001-06-21,6.190012506864763,6.224507895006702,6.1670154269519415,6.1886712692986565,1509923.0
2001-06-22,6.189053986451747,6.31074649886139,6.167015330961679,6.213009490071418,1469066.0
2001-06-25,6.225082163374481,6.314578475093728,6.225082163374481,6.247504092983335,1207159.0
2001-06-26,6.172190906554905,6.190013518951385,6.115273576332729,6.142103430042022,1470790.0
2001-06-27,6.233897534077993,6.304996555254024,6.233897534077993,6.287748631884205,1425754.0
2001-06-28,6.5541320057128,6.5541320057128,6.44106389521639,6.511971070344355,2227505.0
2001-06-29,6.419982112777529,6.542632591472881,6.419982112777529,6.542632591472881,13326606.0
2001-07-02,6.521743757879191,6.690196527403791,6.5158027333916495,6.690196527403791,1789489.0
2001-07-03,6.6901959012267564,6.870338369207753,6.6901959012267564,6.79559844360055,2782441.0
2001-07-04,6.743857491992437,6.755356266961299,6.669117540241047,6.70744570874292,1921807.0
2001-07-05,6.726608582608609,6.740023276499148,6.6537850317221645,6.717793212337685,1081665.0
2001-07-06,6.681381164255826,6.717026386780451,6.609707442227331,6.649951988502922,1803854.0
2001-07-09,6.584599388571633,6.592456794579076,6.53496434854657,6.584407981901759,4969519.0
2001-07-10,6.533052209668603,6.669117413825713,6.525386668804475,6.611624930435333,1383619.0
2001-07-11,6.571570693763235,6.630787678118096,6.525385125795951,6.600125058457431,1442761.0
2001-07-12,6.592459671878502,6.63270421628435,6.563713436315865,6.613539904757722,1153634.0
2001-07-13,6.623314466421134,6.747689476910548,6.623314466421134,6.701695772753971,597039.0
2001-07-16,6.730634949884764,6.841594819321737,6.726610308957389,6.79368472253361,1352751.0
2001-07-17,6.799241721196133,6.799241721196133,6.665284315636492,6.665284315636492,1073695.0
2001-07-18,6.5924587336702345,6.5924587336702345,6.458309498984557,6.4966381165830605,1088582.0
2001-07-19,6.439721118322815,6.439721118322815,6.324161494787523,6.3624896535801625,1574354.0
2001-07-20,6.381653431219314,6.517718592113176,6.381653431219314,6.47613235096597,941736.0
2001-07-23,6.409058502475672,6.409058502475672,6.285833339798211,6.372072044724783,993093.0
2001-07-24,6.264944846124352,6.285833672930575,6.180431114737332,6.180431114737332,2106670.0
2001-07-25,5.998369918813106,6.027116146433898,5.902549314561952,6.017534225045127,4719584.0
2001-07-26,5.866137582549984,6.084608635613909,5.866137582549984,6.054137430245933,3403822.0
2001-07-27,6.133670843314868,6.291583285335298,6.133670843314868,6.262837046744631,7684277.0
2001-07-30,6.331251411731826,6.37207109639843,6.184262636351473,6.285832404306371,1587211.0
2001-07-31,6.302889708751652,6.366323206358972,6.257087415340073,6.343326124546369,1002738.0
2001-08-01,6.393152743083468,6.416149825430752,6.347159041843534,6.406567900892148,1876892.0
2001-08-02,6.4012041797771175,6.584796709810959,6.400821366093517,6.477477720687883,2913600.0
2001-08-03,6.475942716785087,6.475942716785087,6.308831616067591,6.423624707520226,2566449.0
2001-08-06,6.419983569905189,6.419983569905189,6.352909161042696,6.403885934236446,489514.0
2001-08-07,6.420940551492254,6.421898512148983,6.362489657429875,6.372072044724783,1801957.0
2001-08-08,6.349074402247919,6.391235326869214,6.331826940861527,6.354248872391115,1977475.0
2001-08-09,6.261109743874641,6.402732618525619,6.247503184641973,6.381651929358512,2075097.0
2001-08-10,6.295416051357145,6.326078674937415,6.285834126317893,6.304998439851057,2620670.0
2001-08-13,6.340146379143654,6.414435212395379,6.338788406684563,6.353723758358996,1521900.0
2001-08-14,6.362062303338847,6.45516570903551,6.344605678625391,6.356243428434363,1953155.0
2001-08-15,6.399497639656452,6.449346703944405,6.327148457117046,6.3387862066911,1755124.0
2001-08-16,6.282731295453182,6.294175318807382,6.239864874408652,6.239864874408652,1400867.0
2001-08-17,6.206887872316993,6.218526087285461,6.140939707436618,6.189042859538571,1285662.0
2001-08-20,6.175081497119697,6.175081497119697,6.06238761085083,6.06238761085083,1433986.0
2001-08-21,6.119413164978973,6.224348542610114,6.119413164978973,6.2165900408823225,1899502.0
2001-08-22,6.20495148947787,6.206891114806743,6.168098139154211,6.188852364710689,1330023.0
2001-08-23,6.284477723566964,6.288356974340995,6.226288023806378,6.265081000621748,1105409.0
2001-08-24,6.400855859659198,6.460985177344681,6.400855859659198,6.439648831660315,1947070.0
2001-08-27,6.535855971674199,6.573485639536761,6.507537443127675,6.562623269101423,1662057.0
2001-08-28,6.565726052482432,6.575424646860608,6.507536831588299,6.575424646860608,1058579.0
2001-08-29,6.575426353240726,6.616158959159577,6.548271126269787,6.570577054793199,949925.0
2001-08-30,6.594819084367805,6.637491762119912,6.592879459840424,6.6336120439902935,1138119.0
2001-08-31,6.575425662304802,6.594821915906554,6.534692591591015,6.534692591591015,4466785.0
2001-09-03,6.576005077492499,6.685983439750342,6.556026708544016,6.671242292029578,1557343.0
2001-09-04,6.579495904124863,6.579495904124863,6.534689873330378,6.536629497883719,1712844.0
2001-09-05,6.6332277125549135,6.806244647266384,6.614218914158159,6.802365396384409,2234171.0
2001-09-06,6.866371862005221,6.924561076411041,6.719733878396725,6.719733878396725,2650028.0
2001-09-07,6.580468248889141,6.715080116198003,6.580468248889141,6.696071788937401,1001985.0
2001-09-10,6.660187628856493,6.660187628856493,6.497838426635832,6.585122964134038,1144821.0
2001-09-11,6.539735448897415,6.585123619305268,6.497839073122895,6.561265993452768,2001905.0
2001-09-12,6.283895236514556,6.459045978704078,6.283895236514556,6.2984426606099495,1683165.0
2001-09-13,6.26507810464173,6.4008536952719215,6.26507810464173,6.274388302195842,1884121.0
2001-09-14,6.322298010761976,6.358181769036824,6.187492460943347,6.223763675058598,2122166.0
2001-09-17,5.915942935623767,5.991589728652417,5.906244809238699,5.945037783854012,3655723.0
2001-09-18,6.071113993945533,6.119605553563915,6.001286560881003,6.047062176622214,2345885.0
2001-09-19,6.12969237762788,6.142881828334476,6.0420199157061285,6.100209606973442,6277222.0
2001-09-20,5.9913963118277405,5.9913963118277405,5.867452598723136,5.896547450742309,2324651.0
2001-09-21,5.624992994974048,5.663785956296825,5.528010357129667,5.663785956296825,4544708.0
2001-09-24,5.592408768166401,5.77105083671494,5.586201967258316,5.77105083671494,1687500.0
2001-09-25,5.885488839824001,5.915941182184798,5.84805337946066,5.9023638092699295,1956074.0
2001-09-26,5.935921004011701,5.993529044451996,5.8965463783839205,5.912063379798807,1978949.0
2001-09-27,5.917493278643998,5.945036420335498,5.904303829785359,5.915941578778276,2135251.0
2001-09-28,5.964434296827927,6.090511811718804,5.964434296827927,6.061416964507447,12961067.0
2001-10-01,6.243742747358716,6.342665488215979,6.201070532788369,6.2947555830860855,576709.0
2001-10-02,6.153937418317439,6.239863976019971,6.1390020717118645,6.18361438357167,1016040.0
2001-10-03,6.187494365689893,6.25538218491047,6.187494365689893,6.212709962019683,1786061.0
2001-10-04,6.303872223827135,6.420251590973915,6.268958507498086,6.342665658926016,2372866.0
2001-10-05,6.391157352579899,6.429950322266314,6.274777974445676,6.420252197113455,1509189.0
2001-10-08,6.391157812578825,6.391157812578825,6.187494355260385,6.218528827058195,1358565.0
2001-10-09,6.267601384982467,6.371760418298647,6.265079637990286,6.362062293472877,1966611.0
2001-10-10,6.255380970521062,6.30387205951836,6.1680964474360245,6.169260222314163,2005293.0
2001-10-11,6.451093108127545,6.478442527377958,6.381459859025668,6.455942405721419,2503539.0
2001-10-12,6.633614756377696,6.691804454141765,6.575425527688675,6.691804454141765,1943785.0
2001-10-15,6.5769770436486406,6.594821596096896,6.517235647302241,6.574067371211951,1107508.0
2001-10-16,6.575422927100277,6.614215887241971,6.536629497883719,6.536629497883719,1136113.0
2001-10-17,6.594817378525836,6.594817378525836,6.459041820429956,6.481735656067669,1404516.0
2001-10-18,6.400080907513492,6.420253480940229,6.270899978345814,6.294175952442038,2309109.0
2001-10-19,6.222022069449553,6.255384101730845,6.187496261707582,6.24103040197398,1893609.0
2001-10-22,6.177794810975119,6.177794810975119,6.102148502813055,6.131243344969604,2383286.0
2001-10-23,6.135705460946003,6.206890405999157,6.135705460946003,6.196028505397857,1876902.0
2001-10-24,6.248592737807128,6.33490722346836,6.245683534828643,6.276911732037549,2626401.0
2001-10-25,6.291071855540758,6.30387338188565,6.139002894189988,6.18749446243431,2622416.0
2001-10-26,6.265079770139632,6.319390208459441,6.245683520078967,6.2949504643080285,3287409.0
2001-10-29,6.449345144865071,6.507534816818334,6.323267678657949,6.426069182268799,1047902.0
2001-10-30,6.315898173176083,6.358182934843468,6.282536624345779,6.332967341652586,1236537.0
2001-10-31,6.28447797934254,6.28447797934254,6.206891553479005,6.20844325385177,1458772.0
2001-11-01,6.220467520309826,6.284476079486189,6.220467520309826,6.245683112819441,1203182.0
2001-11-02,6.323269767163082,6.323269767163082,6.212709729195014,6.2262871049003055,1285025.0
2001-11-05,6.297859364265182,6.298053561293931,6.119605723946764,6.148700566712868,1375043.0
2001-11-06,6.23093962076921,6.323267144495987,6.218526025273088,6.323267144495987,1410120.0
2001-11-07,6.320555572586298,6.320555572586298,6.243357070710572,6.243357070710572,979282.0
2001-11-08,6.313570331158732,6.323268454649483,6.226285812517283,6.261781179030877,1692326.0
2001-11-09,6.31357024295512,6.3426650820958015,6.245682441318494,6.274776811384284,1916081.0
2001-11-12,6.358183573077233,6.464864362270391,6.358183573077233,6.447407736130146,1750638.0
2001-11-13,6.433829355333501,6.433829355333501,6.329088199990295,6.362062293472877,893875.0
2001-11-14,6.56359360693956,6.647192631298981,6.534692485927686,6.620037407620565,2429051.0
2001-11-15,6.788787661623848,6.827580640160967,6.720899831915119,6.800619611547311,3448974.0
2001-11-16,6.788786511569184,6.876071050297573,6.701502441915797,6.74029541388119,2411167.0
2001-11-19,6.740293383554151,6.789754513453106,6.740293383554151,6.789754513453106,1037939.0
2001-11-20,6.934260286638184,7.002148100380625,6.926501317495498,7.002148100380625,1866843.0
2001-11-21,6.90516626791832,6.90516626791832,6.827579850739724,6.885769546354914,2155354.0
2001-11-22,6.8714175214498985,6.885770750801938,6.769391808289789,6.779089936230356,1334393.0
2001-11-23,6.7401019638203294,6.788786791492704,6.73059709660776,6.73059709660776,1099438.0
2001-11-26,6.798483787953801,6.845035723756522,6.765509695541434,6.808182381539752,1179190.0
2001-11-27,7.002342041561672,7.07973425478109,6.980811968680703,7.060338004021204,2328628.0
2001-11-28,6.925147086052048,7.0021514082893965,6.905168704402149,6.964910121296123,1972884.0
2001-11-29,6.817882716365856,6.84697756840619,6.720900032589777,6.720900032589777,2309768.0
2001-11-30,6.785102658457918,6.856675542562761,6.733701410348962,6.733701410348962,3695957.0
2001-12-03,6.876070731579394,6.934260421367792,6.817881041790995,6.916415401790357,2202373.0
2001-12-04,6.915253028005111,6.982752931733259,6.85473577588848,6.980813306285615,1925447.0
2001-12-05,7.003698462105136,7.0215430088510855,6.963353800387238,7.002922612246617,1228031.0
2001-12-06,7.176716125015174,7.256241677320053,7.137922692155571,7.18641424869262,3134580.0
2001-12-07,7.137924478490091,7.244605741939654,7.127062577253053,7.127062577253053,1898125.0
2001-12-10,7.080898151857977,7.128225470467517,7.052578688986539,7.110768376564225,1770648.0
2001-12-11,7.0603378687152185,7.110768588799447,7.050639274446154,7.108828963760629,1476798.0
2001-12-12,7.043074849463635,7.10300996573848,7.011846183266568,7.021156852366763,1869828.0
2001-12-13,6.995552132217761,7.050637941984786,6.973052016944674,6.996327982086665,1002733.0
2001-12-14,6.877427804014406,6.905165144171352,6.837277333360042,6.837277333360042,1642763.0
2001-12-17,6.837279180158912,6.963356711170076,6.837279180158912,6.963356711170076,2015870.0
2001-12-18,6.947447827368909,7.019602796318062,6.943956503297967,6.959473499168819,1686886.0
2001-12-19,6.986631544696405,7.021545268641179,6.982752294155323,6.986631544696405,987891.0
2001-12-20,6.926697275143372,6.980813530483253,6.903227571935589,6.973055028443505,1446298.0
2001-12-21,6.876070890643264,7.050639494971762,6.876070890643264,7.040941369474344,20130039.0
2001-12-24,7.044819358263828,7.161198719694527,7.044819358263828,7.112707162740099,296833.0
2001-12-25,7.112707162740099,7.112707162740099,7.112707162740099,7.112707162740099,0.0
2001-12-26,7.112707162740099,7.112707162740099,7.112707162740099,7.112707162740099,0.0
2001-12-27,7.176718204479643,7.267881531612168,7.176718204479643,7.2382050300229155,581762.0
2001-12-28,7.234908586567415,7.2523656861046435,7.196115605354276,7.209111331458073,460448.0
2001-12-31,7.2347128491220385,7.273700016604846,7.180596606107465,7.216674101450513,730910.0
2002-01-01,7.216674101450513,7.216674101450513,7.216674101450513,7.216674101450513,0.0
2002-01-02,7.219387984246886,7.240724324365887,7.196112019487512,7.236262484080703,665631.0
2002-01-03,7.21977846864204,7.225209419560399,7.184476818597638,7.2135716675924835,943416.0
2002-01-04,7.3706837591706815,7.419174862067995,7.331890313962766,7.37359296266249,898545.0
2002-01-07,7.43255708633953,7.459906033108622,7.409475314528564,7.44167355828755,1197635.0
2002-01-08,7.384454531223908,7.496760475848236,7.3318899829213375,7.341588578322944,1439699.0
2002-01-09,7.2963941369535315,7.360984830976088,7.2963941369535315,7.341588578322944,1799686.0
2002-01-10,7.331888897763753,7.457966397649205,7.331888897763753,7.428871553900642,1714688.0
2002-01-11,7.42887085385097,7.42887085385097,7.333827831648573,7.376500515298577,1002937.0
2002-01-14,7.341589811403977,7.351287939359429,7.26400338053501,7.298917110249754,1639795.0
2002-01-15,7.164885829280594,7.271760818575821,7.164885829280594,7.254303722862074,2540064.0
2002-01-16,7.207753004018594,7.2737012052637,7.176718528781186,7.211632254788887,1907046.0
2002-01-17,7.028528686806531,7.09137301731265,7.028528686806531,7.0797352651957866,2313247.0
2002-01-18,7.036287009437996,7.095252556815336,7.023485013359667,7.064218082883843,2190369.0
2002-01-21,7.089432781013254,7.215510763456186,7.089432781013254,7.21124311897272,1435747.0
2002-01-22,7.15770973039596,7.23490775886914,7.151502460088892,7.186610383170012,2049535.0
2002-01-23,7.147621767269617,7.232966674216332,7.147621767269617,7.207751549298523,2279127.0
2002-01-24,7.276414170685482,7.368741720345661,7.276414170685482,7.313267511740923,2613665.0
2002-01-25,7.469605074719285,7.554949517146114,7.448268729575082,7.467665449622084,6808552.0
2002-01-28,7.467665449622084,7.467665449622084,7.467665449622084,7.467665449622084,0.0
2002-01-29,7.469410635192195,7.489001082575456,7.403656642919167,7.487061457541221,1705494.0
2002-01-30,7.370682899246453,7.47736368843433,7.329949833437899,7.447298795359565,1978284.0
2002-01-31,7.419754755816285,7.483181189419348,7.390077793217445,7.430422457515796,2077766.0
2002-02-01,7.644173206111641,7.712061018465346,7.613138737400667,7.681026549754369,3238727.0
2002-02-04,7.764624533282577,7.880810164909535,7.721758123335386,7.865292698066365,1923959.0
2002-02-05,7.855594702575894,7.952577353224979,7.778008769686601,7.882749919809628,2568786.0
2002-02-06,7.758614420239355,7.778011143919987,7.663571834521999,7.663571834521999,2951780.0
2002-02-07,7.813310192595976,7.874991199836625,7.671327779898587,7.758611834686361,2998888.0
2002-02-08,7.651930584164388,7.681025423632493,7.61313762123188,7.679861648816765,1971076.0
2002-02-11,7.665120360418064,7.756672057068413,7.642232788061664,7.713418190026911,1050908.0
2002-02-12,7.758615199437376,7.81486528159283,7.758615199437376,7.799348276350017,1102583.0
2002-02-13,7.893419974642298,7.921544774812566,7.855596110241725,7.864130930267378,1675428.0
2002-02-14,7.971781731406232,8.051501030997358,7.971781731406232,8.020467027696688,1715479.0
2002-02-15,7.951024966459783,7.952576666220524,7.8381374016412115,7.884689332613225,1375195.0
2002-02-18,7.853851295844481,7.853851295844481,7.710122945265389,7.719821072103534,1282254.0
2002-02-19,7.701587951856661,7.787708249152914,7.686846331216071,7.737859177746292,1085259.0
2002-02-20,7.710124459856709,7.74891744390492,7.649995123498163,7.663184578589004,1996095.0
2002-02-21,7.622838761700182,7.7004251873476255,7.613140634397408,7.663571834521999,2285607.0
2002-02-22,7.659688969272948,7.661628593937046,7.564645953507463,7.603439384939207,7245393.0
2002-02-25,7.624384756158449,7.70041942453489,7.624384756158449,7.70041942453489,1255572.0
2002-02-26,7.758613205334246,7.795467021464089,7.719820233122577,7.721759858279408,1256646.0
2002-02-27,7.7974067526467,7.7974067526467,7.71012221217733,7.750854810099698,1620339.0
2002-02-28,7.78790088822217,7.78790088822217,7.737275976860787,7.759193971841301,1154176.0
2002-03-01,7.661630296990881,7.681027017018323,7.564647635003655,7.598009655716861,1911743.0
2002-03-04,7.709537142444526,7.71593813763928,7.665507433082395,7.70837383685439,1607996.0
2002-03-05,7.913786072035405,7.940940824367308,7.884691225461929,7.906026633219128,3103361.0
2002-03-06,7.905731121534351,7.955142180028716,7.866202561520589,7.866202561520589,19897973.0
2002-03-07,7.885963608932707,7.957115081228901,7.885963608932707,7.945256661835983,2725002.0
2002-03-08,7.902173949860242,7.941307708784689,7.87410853237596,7.921543188903347,1735834.0
2002-03-11,7.9067170407277905,7.9067170407277905,7.787142957788703,7.813627242280728,2112669.0
2002-03-12,7.866203054267407,7.885967574497135,7.824698087551524,7.853751468658726,1506611.0
2002-03-13,7.820942298839054,7.85434376557204,7.787145073334781,7.826673631479723,1559756.0
2002-03-14,7.708085666431344,7.757496710970099,7.647607240015624,7.647607240015624,1938314.0
2002-03-15,7.570328993430778,7.570328993430778,7.510443246507506,7.530207282800943,2654473.0
2002-03-18,7.569736676550834,7.678440800151054,7.569736676550834,7.615194921028214,2084319.0
2002-03-19,7.658674165678922,7.787142292246212,7.658674165678922,7.7772602757316065,1287962.0
2002-03-20,7.810863339036638,7.83655659424149,7.7574994684412335,7.767381489673868,1347578.0
2002-03-21,7.60531248381073,7.646817920916563,7.549972697618779,7.609265769510402,3164637.0
2002-03-22,7.549971737584606,7.569735773722339,7.508466305756494,7.536136434318757,2193357.0
2002-03-25,7.549972516658425,7.549972516658425,7.476844619463944,7.506490676729691,2067903.0
2002-03-26,7.391857827620638,7.399763442898164,7.342447254166618,7.399763442898164,2223059.0
2002-03-27,7.417550494579982,7.508466013210161,7.417550494579982,7.472890271578913,1947220.0
2002-03-28,7.362209853909828,7.461031459479292,7.362209853909828,7.4491730388799375,6572535.0
2002-03-29,7.4491730388799375,7.4491730388799375,7.4491730388799375,7.4491730388799375,0.0
2002-04-01,7.4491730388799375,7.4491730388799375,7.4491730388799375,7.4491730388799375,0.0
2002-04-02,7.522303175016324,7.522303175016324,7.431387155947533,7.490680232643246,1159203.0
2002-04-03,7.510445027258514,7.583572934821975,7.490680508309406,7.553926395383089,1668592.0
2002-04-04,7.599382849574351,7.60135925332952,7.449174252303588,7.453127059813927,1141256.0
2002-04-05,7.391858904096018,7.43138746420967,7.381976883559992,7.43138746420967,1028364.0
2002-04-08,7.510444444216795,7.575666730325175,7.504514754413702,7.549973001076824,1272933.0
2002-04-09,7.486726638552526,7.520325981423192,7.472891333859026,7.506490676729691,1273051.0
2002-04-10,7.540089324381542,7.634958132793201,7.540089324381542,7.634958132793201,1542587.0
2002-04-11,7.61519410297897,7.61519410297897,7.520325294485831,7.542066212464291,1484707.0
2002-04-12,7.312801570742374,7.403717112963237,7.312801570742374,7.362212149952014,2658191.0
2002-04-15,7.322682542667784,7.350352673370498,7.298965219498391,7.342447058303856,1574251.0
2002-04-16,7.34244826416101,7.409646959202499,7.332565765735225,7.332565765735225,2002092.0
2002-04-17,7.381976152690164,7.381976152690164,7.322683079405359,7.336517906786043,1611421.0
2002-04-18,7.342447384702868,7.376046728199176,7.336517695169819,7.372093442520645,1716563.0
2002-04-19,7.2831536123529474,7.322682644173034,7.273271593382663,7.3029181282629905,2090338.0
2002-04-22,7.314774570706017,7.36813793318109,7.312798167576175,7.312798167576175,1648594.0
2002-04-23,7.304895788673299,7.310825479044997,7.192238841154484,7.198168531526179,2960515.0
2002-04-24,7.045982662980633,7.105275739908484,6.9906423941187,7.024241740648543,2811491.0
2002-04-25,7.024241740648543,7.024241740648543,7.024241740648543,7.024241740648543,0.0
2002-04-26,6.917514607955448,6.95704316726414,6.897750567285874,6.907632587620661,5066934.0
2002-04-29,6.876008524195304,7.010405890727732,6.868102909215624,6.986688567819226,2343180.0
2002-04-30,7.0262169995564605,7.186308089982377,7.0262169995564605,7.134921115530891,2376032.0
2002-05-01,7.038074997703694,7.087485562111257,7.036098594246167,7.055862628821433,2124507.0
2002-05-02,6.994595698210015,6.994595698210015,6.913561698740893,6.917514506817016,1651678.0
2002-05-03,6.838456062316675,6.941230486260545,6.838456062316675,6.941230486260545,2424912.0
2002-05-06,6.960993242022085,7.042026727322897,6.960993242022085,7.038073921012548,1634638.0
2002-05-07,7.028193384781973,7.051910227636838,6.877984323520702,6.877984323520702,2043670.0
2002-05-08,6.9570421329222505,6.988665071261557,6.927395598356057,6.97680664862287,1093534.0
2002-05-09,7.223863121885215,7.233745622353541,7.134923963457835,7.176428935921922,3009422.0
2002-05-10,7.125037644209298,7.233741745311592,7.125037644209298,7.200142408854558,2441157.0
2002-05-13,7.1902621531837205,7.192238557239746,7.119110651227691,7.121087055283718,1458454.0
2002-05-14,7.125039490167301,7.154686027424272,7.073652509432864,7.08155812524285,1567955.0
2002-05-15,7.117133501568538,7.293035833974756,7.117133501568538,7.253507279025769,2975521.0
2002-05-16,7.2633913277969055,7.372094996619542,7.2633913277969055,7.328613624684405,1969421.0
2002-05-17,7.352329403975461,7.391857959035325,7.332564887460782,7.372093442520645,1100920.0
2002-05-20,7.372093857403732,7.372093857403732,7.302918762663594,7.316754068393334,1976094.0
2002-05-21,7.277223286680401,7.308846220512672,7.2357183353909855,7.259435177288134,820680.0
2002-05-22,7.212002664258962,7.2436256053205454,7.190261742913649,7.190261742913649,1465681.0
2002-05-23,7.223862938711098,7.223862938711098,7.09144192870802,7.105277237824994,2277362.0
2002-05-24,7.119110157193331,7.130969058676075,7.085510812602986,7.093416428278476,2503788.0
2002-05-27,7.117132091943557,7.125037705773664,7.055862628821433,7.055862628821433,1167323.0
2002-05-28,7.111204723142884,7.111204723142884,7.0578408600313525,7.075628973725037,1365241.0
2002-05-29,7.014358698217572,7.014358698217572,6.968900934114946,6.986688567819226,2249669.0
2002-05-30,6.998547972049709,7.049934951086195,6.998547972049709,7.028194508327086,1939136.0
2002-05-31,6.947160931366527,6.955066547389054,6.913561585301257,6.943208123355262,4114416.0
2002-06-03,6.937279852883204,6.964949990687038,6.883915981549409,6.883915981549409,1530068.0
2002-06-04,6.8681029819266834,6.874032193224215,6.828574428640336,6.858220485127992,1611504.0
2002-06-05,6.856245381394383,6.909609249129583,6.856245381394383,6.868104284207517,1887614.0
2002-06-06,6.868105070089245,6.877987091922971,6.838458526618452,6.838458526618452,3096494.0
2002-06-07,6.877983410124659,6.94913488517919,6.877983410124659,6.937276465326557,2222215.0
2002-06-10,6.937276465326557,6.937276465326557,6.937276465326557,6.937276465326557,0.0
2002-06-11,6.959016788296983,7.075626493491363,6.959016788296983,7.057838386032981,2424012.0
2002-06-12,7.121084649106404,7.134919950793255,7.002499011905669,7.002499011905669,1841821.0
2002-06-13,7.036100123875851,7.045982143311812,7.006453587598475,7.028194508327086,1681798.0
2002-06-14,7.014357132702463,7.07957939766698,6.976804991960676,7.047956466836626,1781183.0
2002-06-17,6.8957729518076585,6.937277907891947,6.872055629201151,6.903678566686674,2472231.0
2002-06-18,6.903677131108063,6.976805009471369,6.903677131108063,6.937276465326557,1116765.0
2002-06-19,6.860195027864925,6.8957712419379655,6.838454592338373,6.85624222140555,1776284.0
2002-06-20,6.81869322475351,6.868104284207517,6.773235451550252,6.868104284207517,2554472.0
2002-06-21,6.7791633313251936,6.7791633313251936,6.719870262824029,6.771257716316898,2063613.0
2002-06-24,6.717894128107648,6.737658644389382,6.70998851278275,6.729753029064483,2149167.0
2002-06-25,6.640812544236692,6.706034817977811,6.640812544236692,6.648718158515755,2477517.0
2002-06-26,6.660576211282575,6.660576211282575,6.470839089239571,6.4846739134621965,1982428.0
2002-06-27,6.601284859591124,6.719870523219183,6.599308455762466,6.715917715561862,1954583.0
2002-06-28,6.648715731454682,6.666503835058593,6.624998419305888,6.624998419305888,14442552.0
2002-07-01,6.690223679995839,6.796951393710774,6.690223679995839,6.761375170492819,1675456.0
2002-07-02,6.81671324736993,6.856241787430992,6.759396601398268,6.836477756385118,1242710.0
2002-07-03,6.729753033321309,6.832527466518455,6.729753033321309,6.82066856555412,2083625.0
2002-07-04,6.739633264876098,6.828572847655758,6.739633264876098,6.828572847655758,2059757.0
2002-07-05,6.838456798497422,6.858220837170377,6.769281707203089,6.808810262518493,1987670.0
2002-07-08,7.0262174352820175,7.07365208322289,6.988665284477694,7.061793660222417,2721991.0
2002-07-09,7.047958588639543,7.136898197994625,7.0459821847407325,7.115157277138182,1683275.0
2002-07-10,6.996569520528452,7.006451537072316,6.937276465326557,6.937276465326557,1716758.0
2002-07-11,6.830550415315748,6.838456029896387,6.800903882668911,6.822644322765667,1600085.0
2002-07-12,6.76928135972608,6.858220485127992,6.757422459161545,6.858220485127992,1476832.0
2002-07-15,6.798926608071253,6.798926608071253,6.739633550373106,6.769280079222181,1508741.0
2002-07-16,6.630932557202106,6.688248756248612,6.60523882495667,6.619073654182136,2066321.0
2002-07-17,6.559779414774828,6.559779414774828,6.381900680577822,6.383877084403928,3098701.0
2002-07-18,6.571637652938745,6.72975233292852,6.541991120567572,6.721846240451954,3673607.0
2002-07-19,6.824620805749263,6.858220146077023,6.7495165104212,6.814738787408583,3283369.0
2002-07-22,6.650694773532732,6.743587178173345,6.650694773532732,6.71986985661268,1930930.0
2002-07-23,6.623024870103985,6.682317937038809,6.583496318137255,6.682317937038809,1413860.0
2002-07-24,6.482698465578383,6.496533769809787,6.425381800839993,6.437240701319693,3602740.0
2002-07-25,6.522228150731193,6.61907338528386,6.492581611340006,6.569662804944914,2643009.0
2002-07-26,6.502463826954047,6.502463826954047,6.241574674034799,6.296914942220558,6517833.0
2002-07-29,6.320631206029552,6.427358446547756,6.243550500872432,6.383877084403928,2626218.0
2002-07-30,6.581520853785238,6.634884717236832,6.532110276267063,6.6210494113936855,2549524.0
2002-07-31,6.611164778114104,6.611164778114104,6.4866494645938655,6.538036903750237,1282555.0
2002-08-01,6.561756711549846,6.563733593614461,6.423406513017231,6.464911954952656,2471434.0
2002-08-02,6.225762241010419,6.259361583227911,6.166469649662089,6.186233687455042,3260653.0
2002-08-05,6.126941375897049,6.126941375897049,6.055789875103694,6.067648777215611,1132290.0
2002-08-06,5.889768905804258,5.984637722519689,5.87000486771947,5.964873684434901,2312981.0
2002-08-07,6.1269391507978135,6.304818316150981,6.07555218687332,6.239596051115359,2570161.0
2002-08-08,6.22378525245281,6.324583269634443,6.1763510882371015,6.289007526980304,2177338.0
2002-08-09,6.45502902226855,6.538039422585618,6.45502902226855,6.52222771291924,1842799.0
2002-08-12,6.522227306287295,6.522227306287295,6.47479313618451,6.500486864059536,1073906.0
2002-08-13,6.482697775002538,6.482697775002538,6.383876164035941,6.443169226209782,1698532.0
2002-08-14,6.4002900136193,6.4002900136193,6.232753622034942,6.26067643435471,2038289.0
2002-08-15,6.332476726539465,6.458129121969034,6.332476726539465,6.378349601256748,5060577.0
2002-08-16,6.456135095960671,6.539903043549436,6.35641105024334,6.362394406166222,2194324.0
2002-08-19,6.452145923264934,6.452145923264934,6.332477353843246,6.354416808620959,1726738.0
2002-08-20,6.531926765438871,6.567827391718351,6.505998401366378,6.521954503231885,2225390.0
2002-08-21,6.581786171507494,6.6117034296113975,6.551868913403591,6.581786171507494,1051238.0
2002-08-22,6.701453567641157,6.7612880692392805,6.701453567641157,6.7612880692392805,1934029.0
2002-08-23,6.803172616817496,6.841067675823606,6.745332561439398,6.751315915650772,2444697.0
2002-08-26,6.661567503958665,6.701457031531077,6.625666880910064,6.689490317959638,1269686.0
2002-08-27,6.701454648880142,6.70943245509132,6.633642331416904,6.64959794383926,974490.0
2002-08-28,6.7433398875929775,6.821124477513156,6.725389820227183,6.725389820227183,2201888.0
2002-08-29,6.619680314155213,6.681509273466301,6.613696959834932,6.675525919146019,1204221.0
2002-08-30,6.611704656772881,6.651594180870373,6.53591451275422,6.547881225283196,3467130.0
2002-09-02,6.547878881555022,6.553862235677843,6.482061021535822,6.494028212115539,1409159.0
2002-09-03,6.49004132964794,6.507991397604077,6.402283994859724,6.43020680512571,2962118.0
2002-09-04,6.204829731260357,6.242724797702738,6.131034050170766,6.1430007609417805,4639561.0
2002-09-05,6.242724698109526,6.312531474495117,6.222780180476021,6.252696956926278,3124728.0
2002-09-06,6.2128092020395815,6.2128092020395815,6.093140615283381,6.105107329258712,3744128.0
2002-09-09,6.212807089316795,6.214801540967783,6.16294531570791,6.212807089316795,2597797.0
2002-09-10,6.240730011615879,6.318514592129191,6.226768849797543,6.290592268492516,1822554.0
2002-09-11,6.533919996846591,6.551870065464728,6.472091018048978,6.480068826323706,3499153.0
2002-09-12,6.502006522320761,6.502006522320761,6.402282498863903,6.416243659567538,1864870.0
2002-09-13,6.30854251262176,6.410260998614342,6.30854251262176,6.37236593312701,1804281.0
2002-09-16,6.368376859428945,6.436189181611574,6.332476246646033,6.40228302052026,1523894.0
2002-09-17,6.430208496783192,6.484059197152848,6.410263489250582,6.472092482033889,3132777.0
2002-09-18,6.380343799117358,6.402283250848376,6.242724698109526,6.252696956926278,2952227.0
2002-09-19,6.27264371964496,6.300566534512955,6.115079574390466,6.192864662022944,2663383.0
2002-09-20,6.08316813943854,6.152975421041182,6.033306346675877,6.152975421041182,1964134.0
2002-09-23,6.150978030970811,6.192862479680021,6.031309486708562,6.033303938329559,1552782.0
2002-09-24,5.999397069948299,6.003385972719229,5.945545917872577,5.977457622374104,5992401.0
2002-09-25,5.8238825930538365,5.873744843548965,5.813910335888444,5.847816492584863,4230933.0
2002-09-26,5.97945242786094,6.023331325607825,5.943551818462458,5.993414070720075,3001641.0
2002-09-27,6.182892390266916,6.234749119315619,6.09314106417127,6.123058333647931,16072799.0
2002-09-30,6.029315555992626,6.063221718813054,5.937569326497894,6.043276718545792,5563256.0
2002-10-01,5.997402305178909,6.005380110303907,5.971473956188623,5.983440663876118,2851751.0
2002-10-02,6.073193977779599,6.109094592393335,6.019343297026082,6.043276718545792,4236465.0
2002-10-03,6.043276888299921,6.053249629880767,5.889701684230374,5.913635588756552,2154948.0
2002-10-04,5.967487841944652,5.983443459649934,5.857791040883747,5.931587219773494,2251675.0
2002-10-07,5.943552032905261,5.943552032905261,5.835850200823948,5.843828007126093,1064547.0
2002-10-08,5.81391323502042,5.867763932900497,5.81391323502042,5.867763932900497,2209426.0
2002-10-09,5.863773392723079,5.899674491076595,5.7760165457132535,5.793966612555821,2064268.0
2002-10-10,5.795960061062204,5.85978347456651,5.793965609536076,5.831860670866613,2789109.0
2002-10-11,5.995408208186767,5.995408208186767,5.95352424647142,5.987430402590335,1816786.0
2002-10-14,6.180894923792221,6.196851018155101,6.119066444846587,6.18288937529582,3057685.0
2002-10-15,6.137017511012152,6.172918126276263,6.073194087801691,6.13302860735327,1714409.0
2002-10-16,6.362393733247204,6.370371540300606,6.232752439292772,6.252696956926278,3735393.0
2002-10-17,6.30455593711653,6.322506491783145,6.244721398006926,6.302561484635165,3284444.0
2002-10-18,6.492033780739314,6.523945485160075,6.422227017756534,6.452143788462808,3862570.0
2002-10-21,6.464110149942751,6.464110149942751,6.368375048960185,6.382336206832348,1741797.0
2002-10-22,6.406273697260858,6.460124872509154,6.390318079311306,6.412257053991939,1514266.0
2002-10-23,6.42222892356211,6.561842490958198,6.42222892356211,6.561842490958198,2890635.0
2002-10-24,6.521950445161093,6.531922701163169,6.472088200482657,6.474082651683074,1693610.0
2002-10-25,6.46212021943476,6.486053649672675,6.412257941770409,6.472092482033889,4322897.0
2002-10-28,6.50200975216563,6.511982014764762,6.44217521190215,6.472092482033889,1324100.0
2002-10-29,6.529930851884686,6.529930851884686,6.422228997145207,6.43020680512571,1054753.0
2002-10-30,6.282614744656935,6.31253200596015,6.212807962394167,6.226769608247244,2074043.0
2002-10-31,6.342448674619288,6.382338191851528,6.292586898662528,6.37236593312701,1246838.0
2002-11-01,6.304554860573501,6.382339458733166,6.272643143986468,6.272643143986468,1070177.0
2002-11-04,6.282613313413331,6.454138552098146,6.282613313413331,6.434194037329035,1115569.0
2002-11-05,6.492033241444907,6.529928296858975,6.482060503037183,6.507988851162818,1287670.0
2002-11-06,6.601730870764512,6.701454899130538,6.59973641913724,6.687493255405498,2300047.0
2002-11-07,6.693477861217837,6.75131744738446,6.691483409361547,6.711427927924457,2082317.0
2002-11-08,6.697465745137748,6.699460196690351,6.581785625750217,6.6256645245757495,1802243.0
2002-11-11,6.595748092661144,6.6017314480661895,6.537908025744036,6.553863640157489,2646132.0
2002-11-12,6.511979190147014,6.589764251683449,6.494029125254546,6.577797059421001,2142834.0
2002-11-13,6.641621039687951,6.671538299377319,6.603725972703864,6.621676039116977,1320342.0
2002-11-14,6.631649274656239,6.643615986489891,6.5458863928457856,6.561842490958198,1424442.0
2002-11-15,6.645610599484751,6.7812352662224615,6.645610599484751,6.755306907620435,1715890.0
2002-11-18,6.6416208696550525,6.70145538750196,6.621675869594696,6.627659707246719,1453231.0
2002-11-19,6.58178739896201,6.625666309609041,6.521953353929749,6.5239478060196845,1206893.0
2002-11-20,6.527936286712881,6.639627043506199,6.527936286712881,6.639627043506199,1440683.0
2002-11-21,6.6715384084644525,6.741345188103008,6.639626696429612,6.711427927924457,1455849.0
2002-11-22,6.81115137093536,6.841068628492502,6.737355694050345,6.745333500776479,3176532.0
2002-11-25,6.717409177489173,6.801177576193352,6.683503024228107,6.7612880692392805,1828778.0
2002-11-26,6.723396724861979,6.7772474201588935,6.7214017901957295,6.727385629525876,2037505.0
2002-11-27,6.581787251782194,6.611704514796444,6.57181499155552,6.599737802524436,2403751.0
2002-11-28,6.711427864541153,6.85104142249974,6.701455605353878,6.831096904125188,2863879.0
2002-11-29,6.843063167716973,6.936803844950684,6.843063167716973,6.912869942131957,6113721.0
2002-12-02,6.980683771349996,6.990656032037362,6.928827533441436,6.9507665069536415,1079452.0
2002-12-03,6.98267501263235,7.028548355368728,6.948768859552172,6.958741597988011,2111706.0
2002-12-04,6.918851104613618,6.918851104613618,6.811149299562135,6.829099841571048,1786696.0
2002-12-05,6.781232677462596,6.920846194943548,6.781232677462596,6.853033887462282,2180573.0
2002-12-06,6.851040925868104,6.851040925868104,6.751316894221793,6.779239700256224,965728.0
2002-12-09,6.779241198544428,6.894921351634512,6.741346125670375,6.793202845814396,1506703.0
2002-12-10,6.671538826723764,6.713422800665894,6.6416215646696095,6.695472732833931,1762849.0
2002-12-11,6.715416970233269,6.733367519644546,6.6416212853591,6.647604641051462,2166116.0
2002-12-12,6.651594835335648,6.671539840513948,6.6216775687353415,6.657578674523139,636243.0
2002-12-13,6.639627007439271,6.639627007439271,6.593754130261642,6.617687553658209,1240826.0
2002-12-16,6.599736654171983,6.609708912663487,6.5598471378718255,6.58976439568048,2130998.0
2002-12-17,6.6914832390467645,6.733367209297006,6.661565979629682,6.729378305685953,2168007.0
2002-12-18,6.681510110057213,6.685499013436852,6.607714432865615,6.667548948228478,1650295.0
2002-12-19,6.661566149182998,6.711427927924457,6.611703888107354,6.711427927924457,3858425.0
2002-12-20,6.713421933029843,6.783228708023039,6.713421933029843,6.78123425629947,13152487.0
2002-12-23,6.841069230510323,6.851041489795552,6.779240258273523,6.811151970320445,620055.0
2002-12-24,6.813145127286929,6.861012927426763,6.779238969827084,6.7892112272170095,172336.0
2002-12-25,6.7892112272170095,6.7892112272170095,6.7892112272170095,6.7892112272170095,0.0
2002-12-26,6.7892112272170095,6.7892112272170095,6.7892112272170095,6.7892112272170095,0.0
2002-12-27,6.789212063193743,6.811151514487149,6.741344739493951,6.78123425629947,214911.0
2002-12-30,6.71940375036269,6.731370940299378,6.691481432623181,6.721398201629797,307106.0
2002-12-31,6.751317102831758,6.811151620135208,6.751317102831758,6.771262102710961,343773.0
2003-01-01,6.771262102710961,6.771262102710961,6.771262102710961,6.771262102710961,0.0
2003-01-02,6.781234643520448,6.831096904125188,6.751317383624439,6.831096904125188,479566.0
2003-01-03,6.880959545852346,6.974700240978324,6.880959545852346,6.968716884715137,1492190.0
2003-01-06,7.040518971573299,7.048496780884012,6.934811551203491,6.960739913797598,1291413.0
2003-01-07,7.0624567006825885,7.0704345080404,6.982677180101938,7.030544988917164,2381070.0
2003-01-08,7.026557587759705,7.048496562684999,6.960739698315259,6.9806842209746165,1133440.0
2003-01-09,6.94079469332162,6.9806842209746165,6.904894070200491,6.9806842209746165,1527613.0
2003-01-10,6.956749133934419,6.9607385201253225,6.904892901463107,6.936804614650916,1531327.0
2003-01-13,6.894918580749259,6.894918580749259,6.8231168857894495,6.866995779765009,1504034.0
2003-01-14,6.884948901119717,6.928827814593117,6.870987735590901,6.922843975603636,978615.0
2003-01-15,6.900902417851312,6.900902417851312,6.831095651670814,6.843062360501497,2668755.0
2003-01-16,6.679516771114476,6.7612907510223,6.667550058982015,6.7313734883569225,2849387.0
2003-01-17,6.631648960357255,6.681510739635198,6.631648960357255,6.655582865224447,2275281.0
2003-01-20,6.631648192705488,6.6615654497428345,6.601730935668142,6.631648192705488,1434489.0
2003-01-21,6.659572707822987,6.667550516458673,6.6336443474227575,6.661567159981911,947069.0
2003-01-22,6.621676742372931,6.621676742372931,6.563837151009191,6.565831603044692,1047036.0
2003-01-23,6.384333547843173,6.458129719859241,6.384333547843173,6.43220136116896,2313318.0
2003-01-24,6.46211980075841,6.490042616561225,6.428213627783774,6.476080967492659,4388584.0
2003-01-27,6.476080967492659,6.476080967492659,6.476080967492659,6.476080967492659,0.0
2003-01-28,6.212808303474875,6.2945822841488095,6.192863783067253,6.278626185488483,5118079.0
2003-01-29,6.404279245017165,6.434196511006852,6.380345335758557,6.412257053991939,2209356.0
2003-01-30,6.292585807251571,6.412254338192511,6.292585807251571,6.408265435394553,1561504.0
2003-01-31,6.364387813350388,6.418238490150302,6.306547750922577,6.366382264997268,3112185.0
2003-02-03,6.382339299217345,6.474085542403811,6.382339299217345,6.448157182887209,1266528.0
2003-02-04,6.621676005299209,6.621676005299209,6.561841968560229,6.563836420373723,2790439.0
2003-02-05,6.541896303932306,6.549874110376344,6.511979047433046,6.529929594266253,2555826.0
2003-02-06,6.581787531825405,6.637633156139369,6.567826366914039,6.571815271174431,2084192.0
2003-02-07,6.593755719367178,6.655584709377609,6.593755719367178,6.645611964891385,2598384.0
2003-02-10,6.621675478158946,6.641620477040269,6.551868705575523,6.577797059421001,1306379.0
2003-02-11,6.601730500444516,6.601730500444516,6.521951475160505,6.53591263576827,1388011.0
2003-02-12,6.541897488901237,6.609709820627005,6.531925229039863,6.561842490958198,1389052.0
2003-02-13,6.541896857797536,6.549874664917008,6.462117821934487,6.462117821934487,3041925.0
2003-02-14,6.462118444162792,6.531925227848098,6.424223374362272,6.486051867825722,1662435.0
2003-02-17,6.553864096758847,6.569820194618117,6.521952865708716,6.55984793491495,895287.0
2003-02-18,6.595747815867529,6.631648429125384,6.581786171507494,6.581786171507494,1160532.0
2003-02-19,6.7612910357560265,6.7612910357560265,6.663561435555966,6.691484247375161,1553476.0
2003-02-20,6.635637371363977,6.661565726183533,6.591758950977605,6.603725661355483,1181393.0
2003-02-21,6.661565659351412,6.691482917330114,6.621675660490372,6.635637304791981,1135442.0
2003-02-24,6.681511467158928,6.697467566252517,6.651594203400912,6.681511467158928,1542920.0
2003-02-25,6.681510138470603,6.681510138470603,6.58178610655313,6.58976439568048,1160702.0
2003-02-26,6.58178804071303,6.673534292798349,6.541898512690717,6.657578674523139,1019253.0
2003-02-27,6.631647609014419,6.69746547223673,6.611702611966956,6.677520475189266,1128810.0
2003-02-28,6.701456470442354,6.735362638390208,6.651594203400912,6.681511467158928,4342966.0
2003-03-03,6.687494922847595,6.771263359082036,6.687494922847595,6.759296646334652,1333865.0
2003-03-04,6.761290437292973,6.761290437292973,6.70943372245672,6.725389820227183,1192052.0
2003-03-05,6.621737227785854,6.621737227785854,6.450658966569501,6.458709593747487,5121843.0
2003-03-06,6.426505604264144,6.426505604264144,6.366124936295107,6.372162905744662,3801115.0
2003-03-07,6.3278825480150855,6.3278825480150855,6.148753727761811,6.176931398902734,2745691.0
2003-03-10,6.239324771609078,6.291654806438331,6.223223521961119,6.223223521961119,1380227.0
2003-03-11,6.219200286501233,6.219200286501233,6.170895547952214,6.211149658988679,2425471.0
2003-03-12,6.251405152541576,6.291658788877563,6.233290748485033,6.291658788877563,2139042.0
2003-03-13,6.289645197108692,6.289645197108692,6.180960249124922,6.251404223933121,2529650.0
2003-03-14,6.410405997061282,6.515066115932382,6.398330054147042,6.505002343433596,4062781.0
2003-03-17,6.543243242082078,6.561357642985544,6.3782034105058525,6.408393267450105,2023194.0
2003-03-18,6.581484123038544,6.647902289220025,6.581484123038544,6.647902289220025,3665112.0
2003-03-19,6.649913533473591,6.7304207620664736,6.643875077602905,6.692179804148019,1737998.0
2003-03-20,6.742497921910371,6.784764686979235,6.666015992216801,6.722371354484074,1553781.0
2003-03-21,6.746525385986191,6.752563844875778,6.64186574179662,6.698221122028301,1306207.0
2003-03-24,6.704257340282209,6.7304223661688205,6.603623037187958,6.607648350903308,2939895.0
2003-03-25,6.5231151609423375,6.561356124290695,6.476823084202115,6.527140474269869,2149259.0
2003-03-26,6.541228282769896,6.597583636038746,6.541228282769896,6.5714186158255865,2329423.0
2003-03-27,6.543240647469624,6.55129175953247,6.402352757315531,6.438581058019821,3319208.0
2003-03-28,6.380212626109517,6.410402466769184,6.319831971316886,6.319831971316886,13582738.0
2003-03-31,6.279580436715549,6.29970700379951,6.245364785936008,6.245364785936008,3971225.0
2003-04-01,6.1950482990158005,6.299707923339513,6.170895928252826,6.25341632555262,3254970.0
2003-04-02,6.3439888568302445,6.420470814542319,6.289646131397613,6.291658788877563,1272661.0
2003-04-03,6.418456310236121,6.492925589040694,6.40034191139176,6.450659307386322,2065450.0
2003-04-04,6.500975749367625,6.5512931417454805,6.462734784263603,6.549280484989312,1564059.0
2003-04-07,6.581482929884979,6.700231128786944,6.581482929884979,6.694193159022965,2054623.0
2003-04-08,6.641862527848839,6.647900497079725,6.58148234880324,6.601608912906194,2306421.0
2003-04-09,6.589534917274898,6.589534917274898,6.420469295279808,6.428519923294603,2449841.0
2003-04-10,6.3701500498958366,6.474809643956164,6.3701500498958366,6.380213818733549,1595551.0
2003-04-11,6.360086945740166,6.436568865320878,6.35404897631065,6.416442300555824,1965329.0
2003-04-14,6.40839133118449,6.440594322265289,6.380214139883464,6.420467757050268,1292255.0
2003-04-15,6.440594565418402,6.529152915918147,6.440594565418402,6.521102289528203,2126790.0
2003-04-16,6.53921691518248,6.5714199110064175,6.474810923534606,6.541229572000424,1886985.0
2003-04-17,6.438579877049228,6.450656299560067,6.370148600855445,6.440592533011595,1519090.0
2003-04-18,6.440592533011595,6.440592533011595,6.440592533011595,6.440592533011595,0.0
2003-04-21,6.440592533011595,6.440592533011595,6.440592533011595,6.440592533011595,0.0
2003-04-22,6.420467757050268,6.442606978786792,6.396315392055479,6.420467757050268,1140898.0
2003-04-23,6.394304700891064,6.460723359988638,6.329898698933605,6.360089042772222,1997211.0
2003-04-24,6.299706917257993,6.301719573938741,6.197059966329474,6.229262959958231,4183087.0
2003-04-25,6.229262959958231,6.229262959958231,6.229262959958231,6.229262959958231,0.0
2003-04-28,6.098438583709929,6.098438583709929,6.044096364321153,6.062210275205136,3501617.0
2003-04-29,6.199071698228617,6.287630039180716,6.182970447184633,6.269515645019504,3163312.0
2003-04-30,6.269515103489883,6.424492065085734,6.251401197629993,6.39631439145588,4365846.0
2003-05-01,6.339960306866671,6.396315665350145,6.2997066879799535,6.348011420033442,2849882.0
2003-05-02,6.257441496883315,6.287631837964453,6.22926381275846,6.249390869058176,2037681.0
2003-05-05,6.239325542650364,6.335934512686909,6.239325542650364,6.289642927491725,931399.0
2003-05-06,6.2594533828947805,6.271529323145156,6.235301015657219,6.245364785936008,1174707.0
2003-05-07,6.19907294358832,6.225237968527932,6.118565698721479,6.126616325860797,1955899.0
2003-05-08,6.03805464207055,6.086359351779588,5.987737763421576,6.058181685572075,4222623.0
2003-05-09,5.95755099708,6.015919020006302,5.937423941566391,5.973652738838258,3340519.0
2003-05-12,6.038057425873231,6.104476067292572,6.017930859829057,6.066235105071858,2079984.0
2003-05-13,6.138694170245054,6.172909832934631,6.138694170245054,6.158821231071799,3255366.0
2003-05-14,6.138691658859468,6.138691658859468,6.060197078548162,6.07831147455519,1558414.0
2003-05-15,5.985728556196596,6.088375515043771,5.973652615180519,6.068248459946803,3558434.0
2003-05-16,6.005854351254757,6.078310955623375,5.989752613207984,6.050133279094081,2935201.0
2003-05-19,6.072270275307552,6.122587640693087,6.034029330717556,6.058181685572075,1193481.0
2003-05-20,5.967612169640906,5.9917645303627936,5.9535235764828665,5.9535235764828665,3263094.0
2003-05-21,5.951510920317433,5.977675937204754,5.945472951821129,5.9535235764828665,2681289.0
2003-05-22,5.95956250989306,6.011892552140471,5.957549853401756,6.007867239157863,1945710.0
2003-05-23,6.048121139034661,6.088374757483107,6.038057369369967,6.07831147455519,1965075.0
2003-05-26,6.098437247702531,6.098437247702531,5.995790314970062,5.997802971294028,1048246.0
2003-05-27,6.017929986812424,6.038056549936852,5.979689030139297,6.027993268374638,2204986.0
2003-05-28,6.092401170083632,6.176934222143227,6.092401170083632,6.140705423591352,3560412.0
2003-05-29,6.219200527977038,6.281593867095599,6.209137243195615,6.249390869058176,4344665.0
2003-05-30,6.239326685847422,6.293669393555123,6.221212774436079,6.25542842717212,4944038.0
2003-06-02,6.309769635991223,6.319833405231141,6.269516019241828,6.2936683839861685,1143324.0
2003-06-03,6.319835155776582,6.319835155776582,6.1910231571091865,6.20913755736918,1689396.0
2003-06-04,6.1890080687833215,6.197058693853234,6.136678032355502,6.148754456697071,1110006.0
2003-06-05,6.184983103565133,6.303731290224697,6.184983103565133,6.269515645019504,2353064.0
2003-06-06,6.289644394285315,6.410405269940802,6.289644394285315,6.376189615494551,2425958.0
2003-06-09,6.376189615494551,6.376189615494551,6.376189615494551,6.376189615494551,0.0
2003-06-10,6.41241631063788,6.440593498334263,6.39631457378896,6.4325428732781536,2331197.0
2003-06-11,6.360089042772222,6.410405958011971,6.350025757071654,6.360089042772222,2053358.0
2003-06-12,6.360085578933091,6.39631387446134,6.313794003184953,6.319831971316886,2477661.0
2003-06-13,6.247376151058511,6.259452088812302,6.142716563648873,6.213160507352732,3961757.0
2003-06-16,6.199072429955499,6.199072429955499,6.158818810857349,6.1749205505386815,1319965.0
2003-06-17,6.289644638328641,6.291657295330816,6.229263954789648,6.25341632555262,2648640.0
2003-06-18,6.279581009830751,6.289644294291171,6.160832306250376,6.180959361908071,2759307.0
2003-06-19,6.193033685872584,6.193033685872584,6.068247044205546,6.108501145008075,4583250.0
2003-06-20,6.058183266374108,6.098436877144241,6.011891686998957,6.098436877144241,4145017.0
2003-06-23,6.100450054366648,6.209135445486191,6.100450054366648,6.189008395013789,2288405.0
2003-06-24,6.104476010167772,6.126615719345968,6.07831147455519,6.07831147455519,3384684.0
2003-06-25,6.096424683223129,6.0984373395774165,6.0521457566920605,6.076298119680245,2900298.0
2003-06-26,6.048120458883089,6.048120458883089,5.89918145461522,5.907232080052205,5686931.0
2003-06-27,5.90723229132601,5.997803290941576,5.846851624915631,5.971638757335589,12697862.0
2003-06-30,5.897169534076715,5.941448466241778,5.87502982462579,5.879055137846542,2728848.0
2003-07-01,5.866979790021472,5.866979790021472,5.746218434269837,5.766345489140721,5652725.0
2003-07-02,5.709990035532208,5.716028005877929,5.633508104346069,5.669736413157231,6092697.0
2003-07-03,5.6959002018532905,5.766344147404957,5.6959002018532905,5.750242409907497,3496297.0
2003-07-04,5.732128393522936,5.746216987669992,5.685836811731611,5.7160266563324456,2189975.0
2003-07-07,5.79653467663312,5.826725009573907,5.776407625760349,5.800559989460327,2276850.0
2003-07-08,5.92735991110942,5.993778553186402,5.92735991110942,5.987740583313364,4538023.0
2003-07-09,6.038057123927119,6.038057123927119,5.937422838528333,5.977676942077254,2818787.0
2003-07-10,5.99780158785483,6.120575542244925,5.99780158785483,6.10447380863046,4305860.0
2003-07-11,6.070259915280084,6.08032368420504,6.0078670789764255,6.052146007341303,2455689.0
2003-07-14,6.090388979947742,6.154794980719172,6.0883763228446925,6.1185666661273554,1812950.0
2003-07-15,6.19101985661016,6.215172215168639,6.120575923656511,6.128626547597126,2300942.0
2003-07-16,6.184983067368251,6.237312619691673,6.17089398605049,6.237312619691673,4110189.0
2003-07-17,6.16888344273295,6.21718818560167,6.156807500384217,6.20913755736918,1986710.0
2003-07-18,6.160833156401852,6.219201187800373,6.156807842062219,6.205112100874736,1272549.0
2003-07-21,6.20913666151117,6.229263229188518,6.180958980026058,6.219199945349844,2038708.0
2003-07-22,6.178946375740023,6.189009659664171,6.124603669075968,6.126616325860797,2897495.0
2003-07-23,6.15881755631299,6.2856168443695575,6.120576601622551,6.2856168443695575,2194974.0
2003-07-24,6.303732906863222,6.356062959650052,6.27958102410332,6.356062959650052,2983277.0
2003-07-25,6.341971881186818,6.434555529542181,6.341971881186818,6.4325428732781536,6684636.0
2003-07-28,6.541227730686086,6.601608391701295,6.53317710568051,6.573430717445085,3346127.0
2003-07-29,6.62173720426077,6.62173720426077,6.56135652716673,6.583496238564365,4309125.0
2003-07-30,6.52110292785054,6.52110292785054,6.446633652980508,6.458709593747487,2758239.0
2003-07-31,6.478836318188551,6.5673946794960125,6.400341727833493,6.400341727833493,3251968.0
2003-08-01,6.420468562405771,6.53921677227994,6.400341507929337,6.537204115505979,3854586.0
2003-08-04,6.478835298529323,6.517076746003579,6.46273404631849,6.500975007055981,759301.0
2003-08-05,6.46273404631849,6.50500032010869,6.444619650844539,6.500975007055981,2629985.0
2003-08-06,6.4546835673120935,6.468772163317643,6.422480575419773,6.442607141141988,2115195.0
2003-08-07,6.440595195860189,6.505001186757736,6.440595195860189,6.458709593747487,2601783.0
2003-08-08,6.4808497346069,6.507014274668863,6.4466340800967,6.470785963230821,2238925.0
2003-08-11,6.482861082690359,6.500974991383878,6.410403987705992,6.420467757050268,2013018.0
2003-08-12,6.444618554544824,6.450657009833443,6.384238382288761,6.394301663208657,2522967.0
2003-08-13,6.410556788405602,6.457289659756045,6.384142343130703,6.453225974540936,3147959.0
2003-08-14,6.501992275099429,6.501992275099429,6.4430683337251775,6.447132019931898,2789181.0
2003-08-15,6.439003931265947,6.439003931265947,6.396334248088197,6.410557639606366,2287110.0
2003-08-18,6.483705031541599,6.546693144130067,6.471513482777432,6.542629458334264,1990570.0
2003-08-19,6.634063708475329,6.715338902650101,6.632031865474217,6.705179196267764,3500613.0
2003-08-20,6.786454495272355,6.814900789104093,6.729561907608878,6.729561907608878,3520734.0
2003-08-21,6.674701065070416,6.723466279888598,6.644223420030031,6.7011155154822,2175958.0
2003-08-22,6.804741424452545,6.883984780831663,6.786454836241314,6.879920603185683,3315328.0
2003-08-25,6.914462671842663,6.928686065663451,6.806773507779356,6.833187960837821,2261393.0
2003-08-26,6.816932802583363,6.818964645666662,6.755976527330778,6.806773095790063,1599422.0
2003-08-27,6.796614018593314,6.796614018593314,6.701115917605736,6.735657742101088,2567140.0
2003-08-28,6.747849154997582,6.806773095790063,6.725498389704485,6.806773095790063,3582512.0
2003-08-29,6.849441694426934,7.009959237997076,6.837250146488444,6.97135373417476,6918155.0
2003-09-01,7.009960675011226,7.081076168953369,6.989642243243086,7.040438814040262,2941997.0
2003-09-02,7.046532565601497,7.1115525136074735,7.046532565601497,7.068883326283772,3065261.0
2003-09-03,7.0688819793432165,7.142029284067908,7.050594907473739,7.123742703575039,3194672.0
2003-09-04,7.152189520337676,7.215177622703423,7.152189520337676,7.174540279963911,2455232.0
2003-09-05,7.131872738819666,7.1359364248927815,6.946972074232189,6.965259152937998,2527915.0
2003-09-08,6.95916215613622,7.024182102346889,6.938843238679128,6.999799499673718,1170929.0
2003-09-09,7.058726827209694,7.068886044436864,7.024184997260415,7.046535275160195,1274025.0
2003-09-10,6.928685946186213,6.928685946186213,6.859602295610316,6.888048591384536,2922043.0
2003-09-11,6.847410062370531,6.855537925621801,6.745816439809019,6.755976146028912,3150804.0
2003-09-12,6.816933536463145,6.849443520672612,6.794582768763869,6.827092752973336,1810355.0
2003-09-15,6.869760782282421,6.914461818681835,6.851474195682251,6.863665253415698,1541522.0
2003-09-16,6.908365108181833,7.009958712713921,6.908365108181833,6.999799499673718,2979667.0
2003-09-17,7.060758149201885,7.10545919307706,7.050598441348138,7.066853679088021,2761486.0
2003-09-18,7.066851196139212,7.066851196139212,6.95916206519034,6.95916206519034,3283307.0
2003-09-19,7.101394979524432,7.101394979524432,7.070916840978548,7.091235763801411,1765918.0
2003-09-22,7.052629386263551,7.0648209358596885,6.959163623828325,6.965259152937998,2163950.0
2003-09-23,6.934780405620884,6.934780405620884,6.84334600289338,6.877887822851315,2918890.0
2003-09-24,6.847410199504141,6.9388446090537,6.847410199504141,6.932749080025752,2515627.0
2003-09-25,6.8270921317943785,6.857570269928685,6.808805052363072,6.823028445560047,2488287.0
2003-09-26,6.613745278464224,6.725498117655652,6.613745278464224,6.705179196267764,13887208.0
2003-09-29,6.627966434434554,6.735655559270938,6.627966434434554,6.725496346940142,3587430.0
2003-09-30,6.725499098319754,6.7661364556441965,6.664542816644665,6.678766211103175,2378002.0
2003-10-01,6.597489677753419,6.623904126681982,6.554820485716051,6.567011543047655,3062747.0
2003-10-02,6.644225296580059,6.70518109525355,6.603587442295163,6.692990033794239,2616867.0
2003-10-03,6.75191305879896,6.794582256300409,6.739721508529391,6.776295176584464,2626122.0
2003-10-06,6.837251790362004,6.997769863902067,6.837251790362004,6.989642490906835,2780731.0
2003-10-07,6.97948226787001,6.983545954067535,6.908366776659724,6.938844914517961,1666269.0
2003-10-08,6.922590169727866,6.938844914517961,6.871793109505201,6.938844914517961,2773474.0
2003-10-09,6.949004413469002,7.064821440329968,6.949004413469002,7.028247771683566,3350976.0
2003-10-10,7.093267606946016,7.172510472339226,7.070916840978548,7.091235763801411,2448374.0
2003-10-13,7.091236460746623,7.160320117206532,7.091236460746623,7.135937505698076,2384201.0
2003-10-14,7.324899918024509,7.339123309946215,7.298485959869625,7.322868075089519,3831262.0
2003-10-15,7.290357281970816,7.290357281970816,7.227369666648925,7.253783621851741,2916430.0
2003-10-16,7.339123396686035,7.463067291315663,7.339123396686035,7.434621489889594,3804852.0
2003-10-17,7.314742370260054,7.351316042801204,7.278168697718904,7.345220512607159,3760255.0
2003-10-20,7.355379412928235,7.381793867342095,7.314742055340604,7.347252039686079,1667567.0
2003-10-21,7.35537912483962,7.383825421449862,7.328965162837175,7.328965162837175,2212724.0
2003-10-22,7.304583066199731,7.355379641921494,7.294423849330755,7.312710439694915,1981729.0
2003-10-23,7.113586566258574,7.142032863770724,7.066853679088021,7.066853679088021,4159151.0
2003-10-24,7.074978454971017,7.109520269688641,7.016054038283109,7.022150057308186,3206337.0
2003-10-27,7.020121154742549,7.02215299814294,6.9591648699770525,6.969324086979008,2742787.0
2003-10-28,6.989643161258617,7.068886038315727,6.97948345266335,7.05059895594576,3309786.0
2003-10-29,7.111555242009793,7.152192602260183,7.020121304290633,7.05059895594576,4481865.0
2003-10-30,7.105459060738596,7.129841671205867,7.077012763756255,7.129841671205867,2143145.0
2003-10-31,7.2354973620055265,7.268007338166915,7.213146599839341,7.24362473320169,9033631.0
2003-11-03,7.237530376526348,7.239562219654333,7.162351198037217,7.202988551973761,1311920.0
2003-11-04,7.27207090691414,7.326931152983457,7.270039064147748,7.3066127253195345,1330230.0
2003-11-05,7.284262610650958,7.288326296544763,7.1623505597065,7.215178967702734,1944518.0
2003-11-06,7.172510812131399,7.270040761823276,7.12171374835618,7.237530778592651,1869255.0
2003-11-07,7.172509252481793,7.304580999926384,7.172509252481793,7.24362473320169,2164325.0
2003-11-10,7.265977803450425,7.300519633383278,7.253786251406724,7.261914116561489,2358577.0
2003-11-11,7.16844560699345,7.190796369284693,7.121712239600554,7.13187194502934,1571129.0
2003-11-12,7.066852504655158,7.139999833886203,7.0485654266590085,7.111553541101514,1391475.0
2003-11-13,7.182670033991864,7.243626314019393,7.182670033991864,7.233467097807085,1492138.0
2003-11-14,7.180636966709878,7.227370336073823,7.131872245826586,7.142031460307114,2226145.0
2003-11-17,7.12171386119187,7.12171386119187,7.020120714785483,7.026216244604644,2428186.0
2003-11-18,6.997770385961366,6.997770385961366,6.9225911973931336,6.969324086979008,3041853.0
2003-11-19,6.883986543913257,6.928687595699399,6.867731303296605,6.926655752044438,3382563.0
2003-11-20,6.953067377914299,6.981513177493574,6.922589244131193,6.928684772612464,1460141.0
2003-11-21,6.810835621064089,6.847409281706378,6.810835621064089,6.843345596232426,1895387.0
2003-11-24,6.847411783528885,6.888049635869598,6.810838109523762,6.847411783528885,1800913.0
2003-11-25,6.930715868246967,7.036373157995135,6.930715868246967,6.999799499673718,2352581.0
2003-11-26,6.938844702085959,6.977450211157341,6.932749172976286,6.965259152937998,1784273.0
2003-11-27,7.030279598156193,7.060757737185229,7.005896988657598,7.040438814040262,2111513.0
2003-11-28,7.04044023558027,7.131874671128966,7.009962090397373,7.105460213120198,7508389.0
2003-12-01,7.058724112963057,7.089202244301901,7.050596250929782,7.068883326283772,1676261.0
2003-12-02,7.196891135495197,7.24362400656189,7.192827450304762,7.211114033661722,1895572.0
2003-12-03,7.152189099738565,7.263942399921187,7.125775147906051,7.239559799160678,2442388.0
2003-12-04,7.233469045008253,7.294425341444806,7.223309334684178,7.27410641217363,2265031.0
2003-12-05,7.304584560391906,7.345221927557283,7.253787482902454,7.27410641217363,2904208.0
2003-12-08,7.312709925612678,7.35537912483962,7.312709925612678,7.328965162837175,2533753.0
2003-12-09,7.314739885842436,7.324899099381982,7.251751779143832,7.253783621851741,1226208.0
2003-12-10,7.328962647762647,7.355376600700635,7.324898471318594,7.337090017897412,1997203.0
2003-12-11,7.274101920516556,7.30458004991501,7.233464578444175,7.245655633652888,2071459.0
2003-12-12,7.209084487520706,7.261913394578388,7.180638190749404,7.233467097807085,2158880.0
2003-12-15,7.294423998555175,7.393985308661664,7.282232446686121,7.393985308661664,2621034.0
2003-12-16,7.294421245676811,7.312707829513799,7.257847095249437,7.284261541057343,2529778.0
2003-12-17,7.27410232781457,7.314739672162355,7.257847095249437,7.284261541057343,2271868.0
2003-12-18,7.335060585274671,7.335060585274671,7.294423229872896,7.308646132281626,2316984.0
2003-12-19,7.375698766378112,7.406176909185645,7.345220623570578,7.361475862377143,16406884.0
2003-12-22,7.406174146431423,7.430556749857289,7.38991891368861,7.416333359785242,830348.0
2003-12-23,7.446812532246289,7.461035432929917,7.424461768366672,7.446812532246289,917688.0
2003-12-24,7.487450598870108,7.497609814615823,7.467132167378675,7.483386912571821,285602.0
2003-12-25,7.483386912571821,7.483386912571821,7.483386912571821,7.483386912571821,0.0
2003-12-26,7.483386912571821,7.483386912571821,7.483386912571821,7.483386912571821,0.0
2003-12-29,7.517928201727888,7.548406336177796,7.507768495993415,7.515896358856343,708737.0
2003-12-30,7.609365195540281,7.639843342334027,7.60733335184583,7.627652280167309,1592019.0
2003-12-31,7.6398406489251665,7.6398406489251665,7.548406732155706,7.558565947046362,1153353.0
2004-01-01,7.558565947046362,7.558565947046362,7.558565947046362,7.558565947046362,0.0
2004-01-02,7.560597878335699,7.607330758755356,7.560597878335699,7.59513970074417,319445.0
2004-01-05,7.629682525231357,7.654065135832909,7.61952330888773,7.65000095791861,1574448.0
2004-01-06,7.7820700680993875,7.822707902296418,7.761751642377551,7.804420827770086,2577362.0
2004-01-07,7.725179806969242,7.749561923586864,7.660159846568661,7.660159846568661,2896247.0
2004-01-08,7.556533063739652,7.582947510195586,7.501672328129381,7.528086774585315,3138191.0
2004-01-09,7.574820688896865,7.574820688896865,7.477290751841656,7.487449966729663,1497929.0
2004-01-12,7.353343907760271,7.406172790279984,7.324897624201703,7.38382203361755,2814514.0
2004-01-13,7.446812033336791,7.452907561792824,7.371632866292233,7.37569655192959,1583865.0
2004-01-14,7.373665393302248,7.507768997285211,7.355378314860576,7.507768997285211,1653797.0
2004-01-15,7.467130409307738,7.487448836015374,7.416333359785242,7.416333359785242,2340955.0
2004-01-16,7.263943535848571,7.351313757556891,7.243624616807921,7.3066127253195345,3690790.0
2004-01-19,7.39601636738999,7.487450288059574,7.39601636738999,7.481354758865176,8901900.0
2004-01-20,7.513863685129424,7.566692580156243,7.509799999569937,7.538246289863089,2043014.0
2004-01-21,7.497609311061693,7.49964164545116,7.420398293826253,7.420398293826253,2288071.0
2004-01-22,7.438685705426131,7.515897217495939,7.4061757243906365,7.4061757243906365,1476422.0
2004-01-23,7.341156825811129,7.373666811556249,7.310678683464024,7.345220512607159,2870259.0
2004-01-26,7.345220512607159,7.345220512607159,7.345220512607159,7.345220512607159,0.0
2004-01-27,7.416333590563787,7.418365433297777,7.263943420007686,7.290357375549552,3138756.0
2004-01-28,7.24362465517562,7.27613463098682,7.186732074661836,7.194859937147186,2459563.0
2004-01-29,7.156255246383823,7.213147341987228,7.1318726389099165,7.184701048497133,3763332.0
2004-01-30,7.156255139374011,7.284262721100118,7.1501591190641,7.235497998258282,6046300.0
2004-02-02,7.302550339375544,7.345219536440077,7.188765158701042,7.202988551973761,2223206.0
2004-02-03,7.1521910067564605,7.221274651184081,7.10748996959058,7.1278088908714965,3066022.0
2004-02-04,7.070916607209758,7.154223156138012,7.060757391822604,7.133904725363706,1635843.0
2004-02-05,7.142030190248811,7.272070077981771,7.107488375780785,7.245655633652888,2689806.0
2004-02-06,7.174541864902737,7.200956315500511,7.144063728270961,7.160318963783742,3892263.0
2004-02-09,7.162348909691095,7.259878822804416,7.162348909691095,7.1765718070428335,2711157.0
2004-02-10,7.274102540307544,7.274102540307544,7.223305489856393,7.253783621851741,2043507.0
2004-02-11,7.213147445912983,7.233466367663457,7.200956387688777,7.209083759838248,1617761.0
2004-02-12,7.282229698408787,7.284261541057343,7.253783409952327,7.284261541057343,1070250.0
2004-02-13,7.314741415118798,7.369602162455377,7.306614042587988,7.359442455415052,1738838.0
2004-02-16,7.365539437964188,7.365539437964188,7.324901587250129,7.345220512607159,1689438.0
2004-02-17,7.367570567871457,7.3696024110727025,7.292390895294817,7.308646132281626,1261323.0
2004-02-18,7.361474571606439,7.412271139794335,7.361474571606439,7.389920374620654,1531235.0
2004-02-19,7.485420253869511,7.485420253869511,7.396018154660433,7.440719204264972,2661027.0
2004-02-20,7.477289926650665,7.487449140417507,7.416333661296175,7.426492875063015,1293509.0
2004-02-23,7.4163338119857745,7.4163338119857745,7.32693125489087,7.335059117446215,1259496.0
2004-02-24,7.304581616230992,7.314740831083353,7.245657187333748,7.255816402186109,1673222.0
2004-02-25,7.192828695286807,7.229402359707821,7.182668989175524,7.215178967702734,2476549.0
2004-02-26,7.272071441165111,7.284262498659096,7.251752520631709,7.27003959824945,2938824.0
2004-02-27,7.3167720361285,7.351313854991714,7.304580979368565,7.33912279823178,5403645.0
2004-03-01,7.337091995392059,7.404143799829035,7.296454642388968,7.365538289907262,1381409.0
2004-03-02,7.456973330714903,7.481355942727645,7.4366548968516835,7.4366548968516835,2798429.0
2004-03-03,7.507769945840207,7.507769945840207,7.471196275712819,7.501674416048449,2777221.0
2004-03-04,7.375696464715995,7.4163338119857745,7.324899412096219,7.335059117446215,3062028.0
2004-03-05,7.349284199403189,7.375698654954264,7.322869743852115,7.345220512607159,1202066.0
2004-03-08,7.38585575147161,7.448843861480004,7.375696537398236,7.387887594286283,1209146.0
2004-03-09,7.353345702598085,7.353345702598085,7.324899412096219,7.335059117446215,2222483.0
2004-03-10,7.25622452782909,7.293256537387746,7.219192518270435,7.219192518270435,13883078.0
2004-03-11,7.079292743764698,7.188331451412781,7.060776492731969,7.180102227635874,8602221.0
2004-03-12,7.056661222781189,7.1389544479454585,7.054603917028816,7.097807835363326,4743853.0
2004-03-15,7.180102059599506,7.239764428120487,7.16775772668835,7.231535204536168,2282891.0
2004-03-16,7.1389532884312095,7.184215002701293,7.122494845085406,7.175985283493829,1955683.0
2004-03-17,7.219190396980446,7.260337006895664,7.198616843255531,7.239763453170749,2577385.0
2004-03-18,7.313828269709703,7.3220579906422065,7.202732261234934,7.202732261234934,3222711.0
2004-03-19,7.169814314400221,7.196559785904896,7.157470480260199,7.18627325745488,2465901.0
2004-03-22,7.136896035811,7.143068449645903,7.066946656004733,7.07929098613997,2127894.0
2004-03-23,7.036089169266139,7.1389559714411845,7.034031863074723,7.1389559714411845,2997216.0
2004-03-24,7.066946656004733,7.118380286909995,7.054602823404062,7.07929098613997,3256875.0
2004-03-25,7.005226637728663,7.011398553713817,6.953793009449979,6.97436656026836,4370572.0
2004-03-26,7.025801138960928,7.124553307678837,7.025801138960928,7.097807835363326,7940411.0
2004-03-29,7.103981079560982,7.169815871003423,7.081350712057775,7.128669250735582,2662281.0
2004-03-30,7.18010073887203,7.188329960942642,7.161584491678567,7.167756408231526,2867229.0
2004-03-31,7.1636415039803545,7.169813420280689,7.077233680706525,7.07929098613997,2048263.0
2004-04-01,7.081350712057775,7.136898475282204,7.071063683839763,7.128669250735582,1706537.0
2004-04-02,7.11220846587113,7.1903870684583095,7.11220846587113,7.1903870684583095,3976437.0
2004-04-05,7.324115981882731,7.365262600257073,7.293255893718294,7.299427811844239,4190929.0
2004-04-06,7.303538634708492,7.303538634708492,7.233589270502804,7.252105512808758,2828618.0
2004-04-07,7.200673356278902,7.252106986162459,7.192444134708591,7.210959883241792,1267557.0
2004-04-08,7.223303585408527,7.25210635593614,7.1986154253085,7.243876637546453,989656.0
2004-04-09,7.243876637546453,7.243876637546453,7.243876637546453,7.243876637546453,0.0
2004-04-12,7.243876637546453,7.243876637546453,7.243876637546453,7.243876637546453,0.0
2004-04-13,7.274738766525308,7.301484239387824,7.2541657085808,7.272681460730858,1017867.0
2004-04-14,7.210961319912701,7.210961319912701,7.157470871513991,7.173929317933699,2031196.0
2004-04-15,7.06694739394958,7.128667558467009,7.046374337466848,7.058718171356487,2913133.0
2004-04-16,7.04843209515386,7.097807931413664,7.025801234036845,7.062833235615362,2677520.0
2004-04-19,7.11015150351708,7.190387415437114,7.11015150351708,7.182158193196004,2646282.0
2004-04-20,7.13484160676042,7.163644391974946,7.106038821545893,7.118383156657701,2722189.0
2004-04-21,7.089578601959357,7.091635907708716,6.970253375892655,6.970253375892655,3271181.0
2004-04-22,6.830353357150216,6.912647070811416,6.803608385306551,6.824181440570909,7756530.0
2004-04-23,6.855041888821868,6.900303607901234,6.828296418008536,6.830353723645359,4584922.0
2004-04-26,6.840640643313017,6.848869865732735,6.7912643137254864,6.818009784124183,1827373.0
2004-04-27,6.7994928479295424,6.850925976618072,6.7953777399027,6.834467534648789,3268959.0
2004-04-28,6.840640643313017,6.871500724921571,6.809780561704462,6.818009784124183,2936610.0
2004-04-29,6.624621961815326,6.663711274058593,6.579360233925472,6.585532152037349,7292511.0
2004-04-30,6.665767073494605,6.70691368247518,6.622562661407135,6.692512543469086,9092269.0
2004-05-03,6.665766541859901,6.665766541859901,6.6143329115853735,6.624619936161016,4291319.0
2004-05-04,6.667825117085587,6.67811164608563,6.634907726750795,6.671939728685604,2562241.0
2004-05-05,6.748059500601704,6.820066182262372,6.748059500601704,6.809779655606431,3025261.0
2004-05-06,6.799494133758108,6.809780661934158,6.731602052726941,6.750117803443833,1986055.0
2004-05-07,6.704856489456043,6.80772326240158,6.690454852673595,6.785092403191795,1665310.0
2004-05-10,6.778919673674576,6.785091589755153,6.6719383023409256,6.6760529130613095,5734437.0
2004-05-11,6.663710038919473,6.7336594262915,6.655480318760996,6.7336594262915,2795148.0
2004-05-12,6.809779374160343,6.842696755633431,6.791263129410379,6.834467534648789,3581415.0
2004-05-13,6.881786445741588,6.896187583286903,6.813894373673143,6.82212359512761,2962233.0
2004-05-14,6.892072794623534,6.894130099934037,6.850926190878958,6.892072794623534,2715216.0
2004-05-17,6.750117973853468,6.758347196602058,6.665767445611153,6.665767445611153,2666794.0
2004-05-18,6.717201576139801,6.7789217509274735,6.713086964158584,6.752176275514855,2071388.0
2004-05-19,6.838583696714624,6.857099448131018,6.778920835970313,6.857099448131018,3673366.0
2004-05-20,6.994941450038085,6.994941450038085,6.918820137833533,6.92499205543909,5348448.0
2004-05-21,6.912649077198189,6.9496810849571125,6.892075518427795,6.937337248215716,3857165.0
2004-05-24,7.025800678126374,7.056660759922471,7.009342233186915,7.046374231835308,2759543.0
2004-05-25,7.031974341410367,7.036088953667119,6.974369272281098,6.9990569458216125,2599286.0
2004-05-26,7.071061991401651,7.138954072730976,7.069004685757407,7.124552933221259,3736564.0
2004-05-27,7.169814322060107,7.17598623913671,7.141011544834655,7.153355876522493,2641768.0
2004-05-28,7.200675042419356,7.247994072598183,7.1801019836761055,7.200675042419356,9427768.0
2004-05-31,7.202729755979752,7.241819051058084,7.196557840578093,7.235647135656427,1263500.0
2004-06-01,7.2294768384201,7.245935780709671,7.202731368158677,7.241820671986325,916125.0
2004-06-02,7.272682162048082,7.320001194952818,7.272682162048082,7.303542249475392,2001041.0
2004-06-03,7.241820314363376,7.260336561332931,7.1389535471209005,7.1698136270471,2529823.0
2004-06-04,7.204789366006648,7.237706756213965,7.169814670007287,7.225362921461716,2427309.0
2004-06-07,7.270626465752348,7.32411742847836,7.262397239959056,7.309715785805288,1552219.0
2004-06-08,7.385833554186604,7.398177386086425,7.334399926201605,7.348801063418064,2198516.0
2004-06-09,7.315885509307647,7.344687788980471,7.25005073212908,7.266509177656407,2655943.0
2004-06-10,7.210961571790984,7.233592433943234,7.171872262644133,7.200675042419356,2489308.0
2004-06-11,7.213018393665135,7.2726807534364895,7.213018393665135,7.241820671986325,856381.0
2004-06-14,7.241820671986325,7.241820671986325,7.241820671986325,7.241820671986325,0.0
2004-06-15,7.118380492193154,7.19038717950943,7.118380492193154,7.1698136270471,1403404.0
2004-06-16,7.18833001793388,7.239763153817568,7.18833001793388,7.217132792943968,1696468.0
2004-06-17,7.231534656388568,7.278853185946346,7.225362739168158,7.262394740025255,2726773.0
2004-06-18,7.345,7.345,7.275,7.31,1709788.0
2004-06-21,7.365,7.38,7.365,7.38,911537.0
2004-06-22,7.345,7.35,7.285,7.3,1051395.0
2004-06-23,7.28,7.335,7.27,7.32,1055779.0
2004-06-24,7.3,7.33,7.3,7.32,1442626.0
2004-06-25,7.385,7.415,7.355,7.385,1125144.0
2004-06-28,7.435,7.44,7.345,7.37,1393646.0
2004-06-29,7.38,7.405,7.365,7.38,746624.0
2004-06-30,7.365,7.435,7.36,7.4,1127645.0
2004-07-01,7.405,7.415,7.365,7.4,1369582.0
2004-07-02,7.33,7.38,7.315,7.365,1228620.0
2004-07-05,7.33,7.365,7.33,7.34,727191.0
2004-07-06,7.375,7.42,7.37,7.385,1316173.0
2004-07-07,7.345,7.435,7.345,7.425,2055811.0
2004-07-08,7.455,7.5,7.435,7.48,1587648.0
2004-07-09,7.495,7.515,7.475,7.495,1139047.0
2004-07-12,7.53,7.53,7.475,7.495,634140.0
2004-07-13,7.505,7.515,7.465,7.475,833716.0
2004-07-14,7.495,7.495,7.435,7.435,1297273.0
2004-07-15,7.495,7.535,7.475,7.51,835065.0
2004-07-16,7.55,7.6,7.55,7.565,1043077.0
2004-07-19,7.61,7.655,7.6,7.65,1428694.0
2004-07-20,7.58,7.595,7.52,7.52,1573807.0
2004-07-21,7.53,7.62,7.525,7.595,1560639.0
2004-07-22,7.53,7.54,7.48,7.495,1496013.0
2004-07-23,7.44,7.465,7.4,7.435,1853842.0
2004-07-26,7.345,7.405,7.345,7.385,1307057.0
2004-07-27,7.405,7.435,7.4,7.425,1103331.0
2004-07-28,7.485,7.55,7.475,7.54,1553886.0
2004-07-29,7.57,7.63,7.56,7.625,1584379.0
2004-07-30,7.855,7.86,7.785,7.805,3134187.0
2004-08-02,7.845,7.875,7.8,7.81,1224432.0
2004-08-03,7.805,7.835,7.775,7.825,1598483.0
2004-08-04,7.865,7.89,7.795,7.825,854186.0
2004-08-05,7.84,7.865,7.835,7.86,1028577.0
2004-08-06,7.775,7.805,7.725,7.735,1916501.0
2004-08-09,7.61,7.66,7.6,7.65,1595041.0
2004-08-10,7.61,7.64,7.595,7.605,1129049.0
2004-08-11,7.565,7.59,7.54,7.54,1208556.0
2004-08-12,7.485,7.495,7.425,7.425,1458458.0
2004-08-13,7.425,7.435,7.38,7.405,1329746.0
2004-08-16,7.445,7.455,7.43,7.435,747230.0
2004-08-17,7.485,7.53,7.455,7.5,1362777.0
2004-08-18,7.55,7.55,7.455,7.46,1389352.0
2004-08-19,7.485,7.5,7.445,7.485,741300.0
2004-08-20,7.53,7.53,7.485,7.485,1078310.0
2004-08-23,7.53,7.545,7.52,7.53,829660.0
2004-08-24,7.54,7.565,7.53,7.565,1010733.0
2004-08-25,7.53,7.53,7.445,7.49,981832.0
2004-08-26,7.465,7.515,7.455,7.48,859429.0
2004-08-27,7.51,7.54,7.48,7.485,795982.0
2004-08-30,7.495,7.56,7.48,7.485,854229.0
2004-08-31,7.485,7.52,7.435,7.435,986699.0
2004-09-01,7.405,7.415,7.345,7.36,3370942.0
2004-09-02,7.405,7.45,7.4,7.425,1798347.0
2004-09-03,7.455,7.475,7.425,7.44,1592536.0
2004-09-06,7.445,7.455,7.415,7.425,576985.0
2004-09-07,7.455,7.52,7.455,7.51,1195935.0
2004-09-08,7.465,7.48,7.44,7.46,799377.0
2004-09-09,7.445,7.495,7.425,7.465,609518.0
2004-09-10,7.45,7.51,7.45,7.49,1049396.0
2004-09-13,7.455,7.505,7.455,7.47,898458.0
2004-09-14,7.505,7.54,7.505,7.525,1438596.0
2004-09-15,7.56,7.56,7.505,7.53,874698.0
2004-09-16,7.51,7.58,7.495,7.57,1689162.0
2004-09-17,7.63,7.67,7.63,7.65,1459670.0
2004-09-20,7.765,7.79,7.745,7.755,2206071.0
2004-09-21,7.705,7.765,7.705,7.745,718373.0
2004-09-22,7.785,7.81,7.78,7.795,1484400.0
2004-09-23,7.775,7.82,7.745,7.815,1076743.0
2004-09-24,7.755,7.76,7.655,7.66,1177053.0
2004-09-27,7.62,7.71,7.62,7.64,751218.0
2004-09-28,7.635,7.71,7.62,7.69,807481.0
2004-09-29,7.82,7.91,7.82,7.89,2067887.0
2004-09-30,7.94,7.94,7.82,7.825,1399575.0
2004-10-01,7.83,7.965,7.825,7.895,1958511.0
2004-10-04,7.97,8.005,7.97,8.0,821228.0
2004-10-05,7.96,8.005,7.945,7.98,1075591.0
2004-10-06,8.015,8.05,7.985,7.985,1513972.0
2004-10-07,8.06,8.15,8.04,8.135,2788256.0
2004-10-08,8.075,8.125,8.05,8.065,1097488.0
2004-10-11,8.07,8.085,8.05,8.075,601563.0
2004-10-12,8.03,8.075,8.03,8.065,998537.0
2004-10-13,7.93,7.96,7.815,7.825,4080682.0
2004-10-14,7.59,7.645,7.565,7.575,5623134.0
2004-10-15,7.62,7.69,7.605,7.68,1131595.0
2004-10-18,7.69,7.74,7.67,7.705,1202441.0
2004-10-19,7.705,7.72,7.655,7.705,878817.0
2004-10-20,7.61,7.61,7.525,7.525,2734211.0
2004-10-21,7.485,7.61,7.465,7.605,1525409.0
2004-10-22,7.715,7.74,7.685,7.715,2204279.0
2004-10-25,7.69,7.69,7.6,7.635,1341219.0
2004-10-26,7.61,7.66,7.58,7.61,1203977.0
2004-10-27,7.66,7.7,7.65,7.67,745527.0
2004-10-28,7.67,7.785,7.67,7.735,1757480.0
2004-10-29,7.525,7.585,7.52,7.55,2882272.0
2004-11-01,7.56,7.6,7.545,7.565,1039071.0
2004-11-02,7.605,7.64,7.57,7.58,682529.0
2004-11-03,7.54,7.61,7.525,7.58,1796568.0
2004-11-04,7.645,7.715,7.63,7.695,1547923.0
2004-11-05,7.725,7.77,7.69,7.745,2082084.0
2004-11-08,7.75,7.765,7.67,7.75,962781.0
2004-11-09,7.73,7.74,7.71,7.725,884395.0
2004-11-10,7.745,7.785,7.745,7.755,1162659.0
2004-11-11,7.855,7.89,7.835,7.86,1699323.0
2004-11-12,7.865,7.865,7.815,7.85,853526.0
2004-11-15,7.85,7.955,7.85,7.945,1353010.0
2004-11-16,7.885,7.9,7.815,7.815,2724145.0
2004-11-17,7.795,7.875,7.755,7.86,1353668.0
2004-11-18,7.93,7.965,7.92,7.94,1567894.0
2004-11-19,7.9,7.925,7.885,7.915,1136958.0
2004-11-22,7.875,7.885,7.785,7.795,1585378.0
2004-11-23,7.8,7.905,7.8,7.9,1984615.0
2004-11-24,7.865,7.925,7.865,7.92,1310603.0
2004-11-25,7.93,8.03,7.925,7.98,2171250.0
2004-11-26,7.97,8.04,7.96,8.01,2368902.0
2004-11-29,7.98,8.065,7.975,8.065,1195530.0
2004-11-30,8.05,8.13,8.045,8.09,2428641.0
2004-12-01,8.085,8.13,8.05,8.065,1638454.0
2004-12-02,8.155,8.27,8.135,8.255,2628669.0
2004-12-03,8.185,8.185,8.115,8.16,2380738.0
2004-12-06,8.075,8.1,8.03,8.065,2117810.0
2004-12-07,8.05,8.085,7.985,7.995,1873697.0
2004-12-08,7.92,7.925,7.845,7.9,3119779.0
2004-12-09,7.815,7.845,7.775,7.795,2476669.0
2004-12-10,7.88,7.91,7.87,7.9,1338748.0
2004-12-13,7.96,7.96,7.905,7.94,454142.0
2004-12-14,8.045,8.085,8.025,8.05,1912567.0
2004-12-15,8.04,8.045,7.99,8.0,1419219.0
2004-12-16,7.98,8.02,7.955,7.97,1615086.0
2004-12-17,7.98,8.04,7.96,8.03,924460.0
2004-12-20,7.98,8.0,7.935,7.975,1327351.0
2004-12-21,8.05,8.12,8.03,8.085,1118784.0
2004-12-22,8.125,8.185,8.125,8.155,1321390.0
2004-12-23,8.14,8.215,8.1,8.215,1793918.0
2004-12-24,8.19,8.225,8.19,8.215,1308076.0
2004-12-29,8.155,8.195,8.155,8.17,842782.0
2004-12-30,8.19,8.235,8.19,8.215,663057.0
2004-12-31,8.225,8.225,8.165,8.165,315980.0
2005-01-04,8.125,8.195,8.115,8.185,778161.0
2005-01-05,7.98,8.04,7.98,8.035,3311861.0
2005-01-06,7.99,8.01,7.97,7.995,2575249.0
2005-01-07,8.02,8.085,8.015,8.085,1649351.0
2005-01-10,8.02,8.09,8.02,8.04,1593052.0
2005-01-11,8.065,8.135,8.065,8.12,2321494.0
2005-01-12,8.145,8.26,8.145,8.225,2877082.0
2005-01-13,8.25,8.26,8.185,8.195,1992327.0
2005-01-14,8.155,8.295,8.15,8.27,2919949.0
2005-01-17,8.4,8.47,8.39,8.455,3200510.0
2005-01-18,8.62,8.62,8.445,8.465,3496226.0
2005-01-19,8.505,8.63,8.495,8.63,2349131.0
2005-01-20,8.575,8.62,8.535,8.57,3447597.0
2005-01-21,8.525,8.545,8.485,8.495,1836582.0
2005-01-24,8.65,8.805,8.62,8.78,3390081.0
2005-01-25,8.99,9.01,8.895,8.91,3825547.0
2005-01-27,8.815,8.925,8.79,8.885,3175913.0
2005-01-28,8.835,8.84,8.78,8.78,2112021.0
2005-01-31,8.74,8.915,8.74,8.85,1718130.0
2005-02-01,8.885,8.995,8.885,8.98,2474059.0
2005-02-02,9.085,9.17,8.92,8.925,4149035.0
2005-02-03,8.91,9.08,8.91,9.075,1486107.0
2005-02-04,8.875,8.925,8.845,8.9,2966176.0
2005-02-07,8.895,8.99,8.895,8.985,1359308.0
2005-02-08,8.95,8.975,8.85,8.855,1705137.0
2005-02-09,8.87,8.87,8.745,8.77,1806781.0
2005-02-10,8.695,8.74,8.67,8.725,1777148.0
2005-02-11,8.78,8.8,8.69,8.71,1440639.0
2005-02-14,8.885,8.885,8.825,8.86,1584853.0
2005-02-15,8.84,8.875,8.815,8.86,1240477.0
2005-02-16,9.03,9.04,8.965,8.99,2283108.0
2005-02-17,9.03,9.04,8.97,9.02,1770529.0
2005-02-18,9.03,9.105,9.0,9.07,2200937.0
2005-02-21,9.105,9.3,9.105,9.24,1753291.0
2005-02-22,9.235,9.245,9.135,9.135,2113144.0
2005-02-23,9.14,9.37,9.105,9.335,3053193.0
2005-02-24,9.465,9.5,9.175,9.225,2747308.0
2005-02-25,9.33,9.35,9.255,9.33,1470930.0
2005-02-28,9.565,9.735,9.555,9.73,2653676.0
2005-03-01,9.69,9.78,9.635,9.78,2332601.0
2005-03-02,9.665,9.745,9.605,9.62,3291504.0
2005-03-03,9.525,9.72,9.525,9.71,2903502.0
2005-03-04,9.79,9.86,9.645,9.655,1756932.0
2005-03-07,9.77,9.81,9.73,9.765,1435115.0
2005-03-08,9.77,9.78,9.6,9.665,2087269.0
2005-03-09,9.635,9.82,9.565,9.76,2033246.0
2005-03-10,9.725,9.805,9.645,9.74,2077079.0
2005-03-11,9.635,9.675,9.59,9.625,2285336.0
2005-03-14,9.68,9.86,9.625,9.86,2169298.0
2005-03-15,9.83,9.935,9.705,9.71,3651577.0
2005-03-16,9.665,9.73,9.605,9.63,3022808.0
2005-03-17,9.655,9.76,9.575,9.745,3279348.0
2005-03-18,9.825,9.825,9.68,9.79,1643851.0
2005-03-21,9.75,9.83,9.75,9.765,1324512.0
2005-03-22,9.685,9.705,9.6,9.615,1631735.0
2005-03-23,9.53,9.545,9.45,9.455,2102089.0
2005-03-24,9.35,9.395,9.31,9.36,1381756.0
2005-03-29,9.25,9.295,9.21,9.21,1966464.0
2005-03-30,9.085,9.155,9.05,9.14,2721200.0
2005-03-31,9.255,9.315,9.21,9.275,2509179.0
2005-04-01,9.36,9.38,9.325,9.36,1585508.0
2005-04-04,9.285,9.315,9.235,9.255,1277056.0
2005-04-05,9.235,9.235,9.18,9.205,1118194.0
2005-04-06,9.21,9.23,9.15,9.17,1736569.0
2005-04-07,9.205,9.255,9.2,9.225,965347.0
2005-04-08,9.315,9.445,9.315,9.44,1921617.0
2005-04-11,9.38,9.38,9.26,9.285,1293550.0
2005-04-12,9.255,9.36,9.235,9.35,1228097.0
2005-04-13,9.38,9.395,9.335,9.38,1846355.0
2005-04-14,9.175,9.21,9.105,9.11,2716642.0
2005-04-15,9.01,9.05,8.84,8.855,3293513.0
2005-04-18,8.78,8.855,8.75,8.765,2488274.0
2005-04-19,8.85,8.92,8.85,8.92,2136854.0
2005-04-20,9.1,9.1,8.89,9.01,2760347.0
2005-04-21,8.945,8.98,8.875,8.965,2013746.0
2005-04-22,9.01,9.03,8.98,8.985,1243318.0
2005-04-26,8.97,9.0,8.885,8.915,1605894.0
2005-04-27,8.845,8.845,8.79,8.805,1579892.0
2005-04-28,8.69,8.72,8.61,8.645,3378991.0
2005-04-29,8.49,8.58,8.485,8.525,2838590.0
2005-05-02,8.605,8.725,8.605,8.72,1845440.0
2005-05-03,8.75,8.76,8.62,8.645,1641021.0
2005-05-04,8.68,8.7,8.64,8.695,1433736.0
2005-05-05,8.805,8.845,8.735,8.825,2057730.0
2005-05-06,8.905,8.99,8.86,8.95,2847040.0
2005-05-09,9.255,9.295,9.14,9.255,8961455.0
2005-05-10,9.235,9.255,9.13,9.17,4104618.0
2005-05-11,9.01,9.04,8.965,8.97,3559590.0
2005-05-12,8.875,8.945,8.87,8.875,3095788.0
2005-05-13,8.76,8.765,8.715,8.735,2493400.0
2005-05-16,8.62,8.655,8.535,8.565,2288378.0
2005-05-17,8.68,8.71,8.655,8.665,3181734.0
2005-05-18,8.69,8.775,8.69,8.73,1906684.0
2005-05-19,8.835,8.835,8.785,8.815,2036657.0
2005-05-20,8.795,8.795,8.69,8.705,1492263.0
2005-05-23,8.69,8.795,8.66,8.76,1216072.0
2005-05-24,8.75,8.82,8.74,8.815,1737344.0
2005-05-25,8.845,8.885,8.795,8.795,2251119.0
2005-05-26,8.705,8.78,8.69,8.715,1176231.0
2005-05-27,8.875,8.925,8.815,8.88,1765546.0
2005-05-30,8.805,8.925,8.805,8.9,1970234.0
2005-05-31,8.905,8.925,8.795,8.81,1394972.0
2005-06-01,8.805,8.9,8.77,8.89,1643942.0
2005-06-02,9.025,9.045,8.99,9.02,1604981.0
2005-06-03,9.01,9.095,8.98,9.09,1873188.0
2005-06-06,9.05,9.125,9.04,9.08,1055444.0
2005-06-07,8.995,9.005,8.945,8.995,1826015.0
2005-06-08,8.92,8.945,8.885,8.89,1931694.0
2005-06-09,8.885,8.95,8.845,8.925,1417446.0
2005-06-10,8.895,8.985,8.895,8.9,1252556.0
2005-06-14,8.935,8.97,8.905,8.915,1318406.0
2005-06-15,8.905,9.045,8.905,9.04,1724385.0
2005-06-16,9.13,9.165,9.105,9.155,2595636.0
2005-06-17,9.29,9.37,9.275,9.35,3002336.0
2005-06-20,9.39,9.415,9.265,9.29,1852982.0
2005-06-21,9.295,9.36,9.235,9.35,1234506.0
2005-06-22,9.26,9.305,9.245,9.27,1262705.0
2005-06-23,9.18,9.245,9.175,9.185,1737248.0
2005-06-24,9.09,9.155,9.08,9.14,1005635.0
2005-06-27,9.07,9.13,9.05,9.11,1067340.0
2005-06-28,9.14,9.245,9.13,9.245,1455923.0
2005-06-29,9.315,9.33,9.21,9.235,1351898.0
2005-06-30,9.175,9.295,9.175,9.245,1690642.0
2005-07-01,9.13,9.335,9.125,9.27,1801600.0
2005-07-04,9.385,9.435,9.29,9.295,1429813.0
2005-07-05,9.405,9.435,9.37,9.43,1761776.0
2005-07-06,9.45,9.49,9.41,9.455,1921341.0
2005-07-07,9.565,9.585,9.525,9.525,2555128.0
2005-07-08,9.46,9.48,9.405,9.415,1432624.0
2005-07-11,9.48,9.565,9.48,9.55,1275623.0
2005-07-12,9.55,9.55,9.425,9.435,1254958.0
2005-07-13,9.42,9.48,9.41,9.43,1568652.0
2005-07-14,9.5,9.56,9.485,9.55,1103911.0
2005-07-15,9.555,9.565,9.51,9.525,770122.0
2005-07-18,9.43,9.48,9.395,9.425,1035761.0
2005-07-19,9.385,9.385,9.3,9.31,1728463.0
2005-07-20,9.3,9.52,9.295,9.5,2750171.0
2005-07-21,9.665,9.675,9.605,9.655,2165650.0
2005-07-22,9.705,9.77,9.67,9.735,2760887.0
2005-07-25,9.77,9.825,9.735,9.75,1251756.0
2005-07-26,9.74,9.825,9.74,9.805,1454443.0
2005-07-27,9.77,9.8,9.755,9.79,1387535.0
2005-07-28,9.83,9.88,9.82,9.865,1602454.0
2005-07-29,9.925,10.13,9.925,10.115,2485926.0
2005-08-01,10.105,10.18,10.08,10.135,1087694.0
2005-08-02,10.08,10.125,10.06,10.125,1591652.0
2005-08-03,10.245,10.285,10.195,10.22,2014966.0
2005-08-04,10.53,10.53,10.43,10.43,3023477.0
2005-08-05,10.365,10.405,10.335,10.355,1308080.0
2005-08-08,10.375,10.465,10.375,10.465,2074338.0
2005-08-09,10.645,10.72,10.605,10.71,2855533.0
2005-08-10,10.655,10.665,10.51,10.57,2243872.0
2005-08-11,10.615,10.76,10.615,10.735,1724032.0
2005-08-12,10.8,10.905,10.78,10.905,1358072.0
2005-08-15,10.895,10.985,10.86,10.915,1283132.0
2005-08-16,10.88,10.955,10.82,10.85,1549977.0
2005-08-17,10.765,10.8,10.66,10.67,2130125.0
2005-08-18,10.57,10.615,10.525,10.58,1488200.0
2005-08-19,10.595,10.79,10.595,10.755,1477306.0
2005-08-22,10.84,10.95,10.82,10.93,1624262.0
2005-08-23,10.995,10.995,10.855,10.91,1576780.0
2005-08-24,10.86,10.88,10.755,10.84,1778397.0
2005-08-25,10.57,10.6,10.385,10.385,4742866.0
2005-08-26,10.45,10.58,10.45,10.575,2259783.0
2005-08-29,10.465,10.49,10.28,10.305,1931243.0
2005-08-30,10.49,10.5,10.345,10.44,1198810.0
2005-08-31,10.43,10.43,10.315,10.345,1421541.0
2005-09-01,10.45,10.65,10.44,10.64,2073787.0
2005-09-02,10.8,10.8,10.625,10.635,1764982.0
2005-09-05,10.63,10.675,10.52,10.605,1521105.0
2005-09-06,10.48,10.5,10.385,10.4,1878753.0
2005-09-07,10.52,10.615,10.5,10.605,1130813.0
2005-09-08,10.545,10.57,10.39,10.405,1761032.0
2005-09-09,10.36,10.45,10.29,10.45,1699282.0
2005-09-12,10.47,10.575,10.45,10.565,1037652.0
2005-09-13,10.605,10.69,10.56,10.675,1521119.0
2005-09-14,10.565,10.655,10.545,10.625,1771808.0
2005-09-15,10.645,10.8,10.625,10.765,3167140.0
2005-09-16,11.005,11.085,10.94,11.075,2974483.0
2005-09-19,11.325,11.44,11.295,11.405,3017627.0
2005-09-20,11.455,11.56,11.435,11.5,3475725.0
2005-09-21,11.385,11.405,11.255,11.27,2870505.0
2005-09-22,11.325,11.485,11.325,11.42,2112720.0
2005-09-23,11.395,11.475,11.345,11.435,1462082.0
2005-09-26,11.465,11.825,11.455,11.81,2218717.0
2005-09-27,11.99,12.195,11.885,12.03,3747276.0
2005-09-28,11.975,12.03,11.87,11.98,2200296.0
2005-09-29,12.26,12.425,12.24,12.35,3510577.0
2005-09-30,12.185,12.25,12.145,12.16,2197807.0
2005-10-03,12.135,12.175,12.035,12.145,844662.0
2005-10-04,11.96,12.09,11.935,12.03,1582660.0
2005-10-05,11.9,11.95,11.765,11.765,2317928.0
2005-10-06,11.415,11.68,11.415,11.56,2705458.0
2005-10-07,11.755,11.775,11.615,11.625,2991219.0
2005-10-10,11.695,11.815,11.665,11.75,1348215.0
2005-10-11,11.725,11.79,11.62,11.705,2022210.0
2005-10-12,11.785,11.9,11.765,11.815,1789812.0
2005-10-13,11.635,11.695,11.555,11.66,1574153.0
2005-10-14,11.485,11.54,11.355,11.365,2318996.0
2005-10-17,11.455,11.64,11.455,11.51,1728748.0
2005-10-18,11.65,11.905,11.65,11.905,2245405.0
2005-10-19,11.725,11.755,11.53,11.56,1963470.0
2005-10-20,11.715,11.78,11.51,11.58,2240375.0
2005-10-21,11.435,11.53,11.325,11.475,1713697.0
2005-10-24,11.355,11.37,11.125,11.15,2140104.0
2005-10-25,11.335,11.415,11.29,11.3,2330153.0
2005-10-26,11.395,11.445,11.31,11.43,1619654.0
2005-10-27,11.455,11.53,11.365,11.48,1960739.0
2005-10-28,11.22,11.345,11.22,11.3,1617653.0
2005-10-31,11.515,11.58,11.5,11.575,1019606.0
2005-11-01,11.64,11.745,11.59,11.725,1157579.0
2005-11-02,11.74,11.8,11.695,11.75,1479390.0
2005-11-03,11.91,12.045,11.905,12.0,1290637.0
2005-11-04,12.135,12.205,11.94,12.04,1771986.0
2005-11-07,11.965,12.055,11.865,11.96,1039229.0
2005-11-08,12.145,12.255,12.115,12.255,1616260.0
2005-11-09,12.235,12.235,12.105,12.16,972842.0
2005-11-10,12.185,12.3,12.155,12.185,1568036.0
2005-11-11,12.31,12.37,12.24,12.28,1068990.0
2005-11-14,12.45,12.605,12.445,12.59,1624542.0
2005-11-15,12.52,12.565,12.465,12.54,1116872.0
2005-11-16,12.52,12.65,12.445,12.475,1396124.0
2005-11-17,12.505,12.545,12.455,12.505,1471626.0
2005-11-18,12.7,12.87,12.65,12.85,1616994.0
2005-11-21,12.725,12.86,12.725,12.855,1386001.0
2005-11-22,12.915,12.93,12.685,12.69,1590131.0
2005-11-23,12.585,12.61,12.45,12.475,2290705.0
2005-11-24,12.53,12.73,12.53,12.73,1451965.0
2005-11-25,12.69,12.895,12.68,12.795,1169801.0
2005-11-28,12.835,12.885,12.76,12.76,990568.0
2005-11-29,12.63,12.63,12.485,12.61,2573188.0
2005-11-30,12.71,12.75,12.665,12.73,1987058.0
2005-12-01,12.505,12.54,12.425,12.455,1503692.0
2005-12-02,12.785,12.795,12.68,12.745,1586295.0
2005-12-05,12.99,13.06,12.925,13.02,1655641.0
2005-12-06,12.935,12.975,12.855,12.97,1532210.0
2005-12-07,13.08,13.14,13.05,13.1,1592405.0
2005-12-08,13.06,13.195,13.01,13.01,2125479.0
2005-12-09,13.05,13.09,12.885,13.08,896955.0
2005-12-12,13.165,13.165,13.07,13.08,1460910.0
2005-12-13,13.08,13.08,12.98,13.03,1511081.0
2005-12-14,13.03,13.145,13.0,13.0,1135833.0
2005-12-15,12.935,13.04,12.92,12.985,2038243.0
2005-12-16,13.01,13.01,12.865,12.89,1219849.0
2005-12-19,13.12,13.18,13.075,13.135,2625332.0
2005-12-20,13.285,13.475,13.27,13.47,2116972.0
2005-12-21,13.68,13.86,13.625,13.8,2936220.0
2005-12-22,13.985,14.14,13.945,13.945,2063171.0
2005-12-23,13.985,14.135,13.96,14.09,928927.0
2005-12-28,14.05,14.085,13.98,14.04,717044.0
2005-12-29,14.095,14.225,14.07,14.205,662878.0
2005-12-30,14.21,14.21,14.11,14.19,504803.0
2006-01-03,14.19,14.41,14.16,14.365,1192360.0
2006-01-04,14.56,14.675,14.5,14.63,1342946.0
2006-01-05,14.45,14.5,14.305,14.36,1760960.0
2006-01-06,14.17,14.235,14.145,14.18,1100300.0
2006-01-09,14.355,14.455,14.295,14.43,1782637.0
2006-01-10,14.395,14.435,14.2,14.22,1360173.0
2006-01-11,14.15,14.315,14.15,14.27,1474589.0
2006-01-12,14.42,14.53,14.315,14.42,1595490.0
2006-01-13,14.605,14.63,14.43,14.51,2105847.0
2006-01-16,14.585,14.655,14.52,14.605,1048743.0
2006-01-17,14.705,14.81,14.63,14.79,1343361.0
2006-01-18,14.85,14.85,14.43,14.445,3000593.0
2006-01-19,14.645,14.885,14.565,14.88,1774508.0
2006-01-20,15.22,15.23,15.115,15.23,2069385.0
2006-01-23,14.995,15.105,14.945,15.075,1579923.0
2006-01-24,15.165,15.25,15.11,15.25,1522948.0
2006-01-25,15.27,15.375,15.13,15.175,1424776.0
2006-01-27,15.48,15.685,15.48,15.68,2017323.0
2006-01-30,15.815,16.165,15.735,16.155,2018534.0
2006-01-31,15.985,15.985,15.585,15.625,3354061.0
2006-02-01,15.48,15.675,15.385,15.465,2944509.0
2006-02-02,15.725,15.735,15.445,15.48,1663751.0
2006-02-03,15.63,15.735,15.24,15.39,3509626.0
2006-02-06,15.345,15.6,15.255,15.5,1610488.0
2006-02-07,15.69,15.69,15.425,15.45,1930502.0
2006-02-08,15.055,15.065,14.86,14.955,2561950.0
2006-02-09,15.015,15.13,14.825,14.955,2553449.0
2006-02-10,15.325,15.42,15.24,15.325,3108928.0
2006-02-13,15.015,15.015,14.56,14.605,3584506.0
2006-02-14,14.585,14.955,14.57,14.89,2095662.0
2006-02-15,15.075,15.075,14.81,14.815,2085999.0
2006-02-16,14.695,14.8,14.56,14.77,1417050.0
2006-02-17,14.9,15.015,14.705,14.745,1494143.0
2006-02-20,15.075,15.425,15.045,15.41,2311697.0
2006-02-21,15.64,15.715,15.445,15.525,1763526.0
2006-02-22,16.01,16.11,15.9,16.015,1286036.0
2006-02-23,16.295,16.38,16.165,16.355,1642256.0
2006-02-24,16.075,16.1,15.775,15.815,2759695.0
2006-02-27,15.91,16.07,15.89,15.98,1197712.0
2006-02-28,15.735,15.77,15.495,15.55,1972887.0
2006-03-01,15.485,15.595,15.35,15.4,1910591.0
2006-03-02,15.55,15.595,15.445,15.485,1583721.0
2006-03-03,15.415,15.575,15.415,15.435,1222042.0
2006-03-06,15.4,15.475,15.19,15.465,1281882.0
2006-03-07,15.155,15.27,15.045,15.24,1277962.0
2006-03-08,14.895,15.035,14.83,14.885,1830931.0
2006-03-09,14.76,15.11,14.735,15.06,1678968.0
2006-03-10,15.045,15.045,14.78,14.79,1625135.0
2006-03-13,15.08,15.46,15.07,15.43,1546614.0
2006-03-14,15.31,15.52,15.135,15.155,1245852.0
2006-03-15,15.405,15.47,15.06,15.22,1454597.0
2006-03-16,15.81,15.81,15.515,15.605,3281602.0
2006-03-17,15.705,15.72,15.495,15.615,2248882.0
2006-03-20,15.725,16.05,15.69,15.96,2158237.0
2006-03-21,15.86,16.155,15.82,15.99,1378160.0
2006-03-22,15.925,16.015,15.81,15.96,1361733.0
2006-03-23,16.14,16.315,16.1,16.25,1377182.0
2006-03-24,16.385,16.495,16.275,16.49,1618170.0
2006-03-27,16.775,16.9,16.75,16.875,1704240.0
2006-03-28,16.935,17.09,16.885,16.895,1695184.0
2006-03-29,16.77,16.85,16.705,16.79,1301965.0
2006-03-30,17.095,17.16,17.02,17.075,1360219.0
2006-03-31,17.485,17.51,17.27,17.27,1241650.0
2006-04-03,17.17,17.63,17.13,17.44,1979400.0
2006-04-04,17.74,17.75,17.505,17.515,1452557.0
2006-04-05,17.6,17.915,17.455,17.805,2620825.0
2006-04-06,18.115,18.43,18.015,18.38,2113677.0
2006-04-07,18.395,18.47,18.29,18.365,1682215.0
2006-04-10,18.07,18.07,17.875,17.975,1676951.0
2006-04-11,18.28,18.57,18.225,18.57,2213927.0
2006-04-12,18.175,18.25,18.09,18.12,1371354.0
2006-04-13,18.29,18.385,17.935,18.01,1317452.0
2006-04-18,18.4,18.44,18.2,18.22,1587676.0
2006-04-19,18.795,18.935,18.625,18.73,2867498.0
2006-04-20,18.66,18.67,18.245,18.32,1781142.0
2006-04-21,17.92,18.035,17.655,17.72,3122559.0
2006-04-24,18.355,18.355,18.07,18.075,1746079.0
2006-04-26,18.08,18.26,18.015,18.115,1314870.0
2006-04-27,17.96,18.09,17.875,17.935,961501.0
2006-04-28,17.52,17.52,17.235,17.255,2874859.0
2006-05-01,17.52,17.89,17.49,17.885,1758248.0
2006-05-02,17.86,18.175,17.715,17.885,1358222.0
2006-05-03,18.225,18.235,18.08,18.21,1437719.0
2006-05-04,17.875,17.91,17.63,17.73,1854534.0
2006-05-05,18.135,18.245,18.08,18.155,1464729.0
2006-05-08,18.615,18.795,18.585,18.78,2138457.0
2006-05-09,18.66,18.76,18.48,18.53,1854517.0
2006-05-10,18.95,19.01,18.715,18.74,1683324.0
2006-05-11,18.97,19.095,18.925,19.065,1337458.0
2006-05-12,18.945,19.295,18.845,19.275,1854445.0
2006-05-15,18.67,18.715,18.385,18.42,2333660.0
2006-05-16,17.985,18.145,17.905,18.02,2315500.0
2006-05-17,18.18,18.34,17.87,17.925,1674728.0
2006-05-18,17.105,17.41,17.1,17.2,2852300.0
2006-05-19,17.09,17.44,17.085,17.14,1957259.0
2006-05-22,17.085,17.095,16.335,16.415,2664324.0
2006-05-23,16.405,16.655,16.31,16.415,3366590.0
2006-05-24,16.94,17.195,16.845,16.965,3841865.0
2006-05-25,16.905,16.915,16.76,16.845,2191656.0
2006-05-26,17.435,17.63,17.415,17.61,2442261.0
2006-05-29,18.195,18.245,18.005,18.025,1343352.0
2006-05-30,18.015,18.015,17.72,17.765,1507104.0
2006-05-31,17.415,17.415,17.13,17.15,1598992.0
2006-06-01,17.61,17.615,17.355,17.395,1639294.0
2006-06-02,17.37,17.38,17.115,17.31,1274073.0
2006-06-05,17.395,17.6,17.325,17.555,661599.0
2006-06-06,17.005,17.115,16.92,16.985,1262135.0
2006-06-07,16.915,16.975,16.71,16.885,1538007.0
2006-06-08,16.67,16.73,16.055,16.165,3381636.0
2006-06-09,16.21,16.385,15.925,16.115,2794955.0
2006-06-13,15.75,15.82,15.505,15.54,2356327.0
2006-06-14,15.31,16.24,15.135,16.07,3241154.0
2006-06-15,16.1,16.285,15.9,16.035,2523914.0
2006-06-16,16.73,16.95,16.69,16.885,2088122.0
2006-06-19,16.69,16.7,16.295,16.39,1225128.0
2006-06-20,16.1,16.425,15.965,16.035,2166648.0
2006-06-21,16.535,16.59,16.345,16.475,1618027.0
2006-06-22,16.79,17.02,16.76,17.0,1546150.0
2006-06-23,16.905,16.905,16.7,16.795,1143618.0
2006-06-26,16.8,17.005,16.7,16.885,858397.0
2006-06-27,17.02,17.21,16.9,16.9,1674674.0
2006-06-28,16.58,16.645,16.295,16.35,2494281.0
2006-06-29,16.425,16.59,16.395,16.56,1213130.0
2006-06-30,17.195,17.28,17.04,17.04,2128712.0
2006-07-03,17.075,17.08,16.79,17.08,1258827.0
2006-07-04,17.26,17.28,17.12,17.13,982703.0
2006-07-05,17.105,17.17,16.885,16.935,749519.0
2006-07-06,16.825,16.955,16.67,16.955,1525967.0
2006-07-07,17.02,17.255,16.995,17.17,1515973.0
2006-07-10,17.045,17.13,16.995,17.125,862545.0
2006-07-11,17.02,17.07,16.865,16.965,888191.0
2006-07-12,17.13,17.395,17.13,17.305,1246236.0
2006-07-13,17.15,17.17,16.775,16.84,1176315.0
2006-07-14,16.535,16.56,16.25,16.265,1934435.0
2006-07-17,16.21,16.26,15.99,16.23,1207974.0
2006-07-18,16.0,16.065,15.825,15.865,2136923.0
2006-07-19,16.045,16.045,15.795,15.815,1436958.0
2006-07-20,16.515,16.66,16.48,16.635,2560600.0
2006-07-21,16.23,16.235,16.11,16.165,936837.0
2006-07-24,15.88,15.9,15.68,15.765,1922433.0
2006-07-25,16.1,16.17,15.925,16.045,1684828.0
2006-07-26,16.29,16.29,16.055,16.13,1346679.0
2006-07-27,16.205,16.425,16.155,16.425,1612078.0
2006-07-28,16.405,16.52,16.23,16.355,871471.0
2006-07-31,16.505,16.6,16.25,16.28,1088829.0
2006-08-01,16.295,16.415,16.25,16.325,585150.0
2006-08-02,16.295,16.47,16.165,16.4,1613659.0
2006-08-03,16.625,16.745,16.565,16.72,1176356.0
2006-08-04,16.48,16.57,16.305,16.34,1299213.0
2006-08-07,16.405,16.59,16.405,16.425,1624428.0
2006-08-08,16.52,16.615,16.415,16.58,1352379.0
2006-08-09,16.52,16.61,16.405,16.57,1094016.0
2006-08-10,16.425,16.505,16.29,16.335,857814.0
2006-08-11,16.38,16.38,16.1,16.15,1050514.0
2006-08-14,16.16,16.25,15.995,16.005,1409131.0
2006-08-15,16.105,16.18,16.045,16.06,1128686.0
2006-08-16,16.295,16.36,16.225,16.235,1090356.0
2006-08-17,16.58,16.78,16.55,16.67,1638992.0
2006-08-18,16.65,16.78,16.435,16.78,992506.0
2006-08-21,16.65,16.78,16.605,16.615,1353838.0
2006-08-22,16.735,16.815,16.635,16.815,976643.0
2006-08-23,16.65,16.895,16.635,16.74,832968.0
2006-08-24,16.52,16.615,16.26,16.26,1492524.0
2006-08-25,16.15,16.225,16.11,16.21,1211847.0
2006-08-28,16.405,16.405,16.17,16.19,625505.0
2006-08-29,16.215,16.39,16.215,16.36,526529.0
2006-08-30,16.245,16.26,16.005,16.085,1661219.0
2006-08-31,16.23,16.285,16.17,16.235,1290763.0
2006-09-01,16.21,16.25,16.135,16.19,792870.0
2006-09-04,16.405,16.405,16.28,16.31,736701.0
2006-09-05,16.55,16.68,16.55,16.66,1072981.0
2006-09-06,16.735,16.78,16.61,16.65,1467822.0
2006-09-07,16.605,16.635,16.515,16.525,1189338.0
2006-09-08,16.295,16.355,16.215,16.29,1380569.0
2006-09-11,16.235,16.245,15.78,15.785,2165514.0
2006-09-12,15.345,15.425,14.925,14.935,4423769.0
2006-09-13,15.31,15.355,15.05,15.21,2331670.0
2006-09-14,15.375,15.44,15.285,15.39,1541921.0
2006-09-15,15.265,15.265,15.05,15.07,1002878.0
2006-09-18,14.955,15.0,14.745,14.9,1584788.0
2006-09-19,15.01,15.075,14.855,14.855,1272079.0
2006-09-20,14.47,14.635,14.47,14.555,1993228.0
2006-09-21,14.7,14.84,14.605,14.695,2941618.0
2006-09-22,14.895,15.18,14.885,15.145,2004925.0
2006-09-25,14.91,14.94,14.78,14.92,1361199.0
2006-09-26,14.685,14.755,14.555,14.755,2391239.0
2006-09-27,15.175,15.3,15.045,15.255,2022226.0
2006-09-28,15.44,15.5,15.4,15.45,1726426.0
2006-09-29,15.58,15.7,15.515,15.6,1230351.0
2006-10-02,15.625,15.72,15.47,15.68,457401.0
2006-10-03,15.685,15.69,15.52,15.595,1124906.0
2006-10-04,15.245,15.285,15.1,15.12,1556536.0
2006-10-05,15.135,15.475,15.095,15.425,1432906.0
2006-10-06,15.49,15.545,15.335,15.435,1040158.0
2006-10-09,15.38,15.455,15.315,15.33,1046345.0
2006-10-10,15.815,15.89,15.745,15.855,1099149.0
2006-10-11,15.7,15.945,15.645,15.87,1163399.0
2006-10-12,15.735,16.005,15.735,15.89,1008813.0
2006-10-13,16.165,16.39,16.16,16.365,2042064.0
2006-10-16,16.575,16.825,16.53,16.805,2165678.0
2006-10-17,16.84,16.87,16.725,16.805,1582863.0
2006-10-18,16.68,16.68,16.405,16.47,1818517.0
2006-10-19,16.81,16.85,16.685,16.735,1244643.0
2006-10-20,16.95,17.205,16.875,17.195,1700450.0
2006-10-23,17.205,17.215,17.065,17.17,1176554.0
2006-10-24,17.34,17.425,17.055,17.09,1854226.0
2006-10-25,17.315,17.515,17.275,17.505,1982028.0
2006-10-26,17.615,17.685,17.445,17.655,1000063.0
2006-10-27,17.47,17.485,17.155,17.215,1249389.0
2006-10-30,17.36,17.76,17.36,17.755,1116923.0
2006-10-31,17.47,17.54,17.395,17.465,1731505.0
2006-11-01,17.575,17.64,17.535,17.595,860861.0
2006-11-02,17.365,17.67,17.305,17.605,1762750.0
2006-11-03,17.67,17.695,17.465,17.65,595950.0
2006-11-06,17.73,17.73,17.615,17.66,692881.0
2006-11-07,17.85,18.295,17.835,18.29,2028777.0
2006-11-08,18.26,18.28,18.085,18.085,1377141.0
2006-11-09,17.94,18.155,17.81,18.075,1708771.0
2006-11-10,17.985,18.075,17.835,17.915,1291678.0
2006-11-13,17.22,17.405,16.96,17.225,3284649.0
2006-11-14,17.035,17.26,16.78,17.05,1951178.0
2006-11-15,17.14,17.14,16.7,16.715,1627631.0
2006-11-16,16.805,16.805,16.665,16.725,1013562.0
2006-11-17,16.57,16.76,16.45,16.62,1337550.0
2006-11-20,16.195,16.62,16.18,16.285,2525954.0
2006-11-21,16.37,16.395,16.045,16.135,2221012.0
2006-11-22,16.43,16.615,16.15,16.58,2505261.0
2006-11-23,16.56,16.66,16.11,16.57,1253478.0
2006-11-24,16.485,16.585,16.36,16.58,1086638.0
2006-11-27,16.565,16.76,16.52,16.59,879811.0
2006-11-28,16.215,16.315,16.2,16.25,1837299.0
2006-11-29,16.225,16.505,16.16,16.44,1271814.0
2006-11-30,16.65,16.65,16.39,16.535,744372.0
2006-12-01,16.71,16.71,16.56,16.615,904648.0
2006-12-04,16.565,16.685,16.525,16.635,875805.0
2006-12-05,16.87,17.04,16.855,17.025,1713681.0
2006-12-06,17.36,17.38,17.25,17.305,1328123.0
2006-12-07,17.25,17.27,17.07,17.165,1044181.0
2006-12-08,16.995,17.005,16.825,16.85,1040057.0
2006-12-11,16.76,16.815,16.59,16.735,864048.0
2006-12-12,16.805,16.805,16.64,16.675,899164.0
2006-12-13,16.69,16.965,16.66,16.815,1281235.0
2006-12-14,17.05,17.125,16.98,17.09,1069772.0
2006-12-15,17.275,17.335,17.19,17.24,537891.0
2006-12-18,17.1,17.18,17.015,17.05,960888.0
2006-12-19,16.795,16.89,16.775,16.815,1447249.0
2006-12-20,17.005,17.035,16.905,17.025,1243484.0
2006-12-21,16.81,16.83,16.55,16.61,2207899.0
2006-12-22,16.29,16.315,16.21,16.225,1702487.0
2006-12-27,16.27,16.32,16.25,16.27,761447.0
2006-12-28,16.47,16.595,16.47,16.525,1104396.0
2006-12-29,16.64,16.66,16.555,16.555,550576.0
2007-01-02,16.56,16.675,16.56,16.65,443765.0
2007-01-03,16.705,16.755,16.58,16.605,710858.0
2007-01-04,16.025,16.125,15.915,15.92,2246355.0
2007-01-05,15.69,15.805,15.655,15.67,2263843.0
2007-01-08,15.455,15.56,15.435,15.47,1836819.0
2007-01-09,15.685,15.96,15.66,15.91,1157034.0
2007-01-10,15.765,15.765,15.585,15.62,1183854.0
2007-01-11,15.905,16.05,15.765,15.905,1599081.0
2007-01-12,16.255,16.365,16.17,16.305,2260335.0
2007-01-15,16.315,16.45,16.285,16.38,845735.0
2007-01-16,16.21,16.315,16.18,16.205,840860.0
2007-01-17,15.915,16.025,15.81,15.9,1509118.0
2007-01-18,16.005,16.065,15.975,16.035,978790.0
2007-01-19,15.89,15.93,15.815,15.93,696615.0
2007-01-22,16.065,16.26,16.065,16.195,1426669.0
2007-01-23,16.185,16.42,16.145,16.41,2018307.0
2007-01-24,16.64,16.955,16.63,16.915,3286017.0
2007-01-25,17.195,17.54,17.16,17.24,3240983.0
2007-01-29,17.095,17.21,16.96,17.15,2029510.0
2007-01-30,16.945,17.0,16.865,16.885,2452991.0
2007-01-31,17.17,17.17,16.99,17.04,1713367.0
2007-02-01,17.18,17.495,17.18,17.475,2099985.0
2007-02-02,17.18,17.36,16.995,17.175,2115427.0
2007-02-05,17.0,17.0,16.79,16.815,1528618.0
2007-02-06,16.85,16.935,16.82,16.9,845415.0
2007-02-07,17.0,17.17,16.95,17.08,1644156.0
2007-02-08,17.08,17.08,16.795,16.86,1222704.0
2007-02-09,16.915,16.935,16.72,16.815,1213086.0
2007-02-12,16.695,16.925,16.655,16.905,1353904.0
2007-02-13,16.805,16.94,16.72,16.82,1337277.0
2007-02-14,17.045,17.22,17.045,17.195,1841271.0
2007-02-15,17.34,17.425,17.255,17.405,2117712.0
2007-02-16,17.425,17.44,17.26,17.34,1170784.0
2007-02-19,17.29,17.35,17.24,17.34,879603.0
2007-02-20,17.405,17.625,17.39,17.605,1174253.0
2007-02-21,17.365,17.415,17.195,17.295,1404275.0
2007-02-22,17.245,17.325,17.17,17.2,1446404.0
2007-02-23,17.495,17.56,17.2,17.27,1403238.0
2007-02-26,17.54,17.84,17.525,17.83,2232203.0
2007-02-27,17.685,17.92,17.685,17.715,1864488.0
2007-02-28,16.75,17.06,16.715,16.835,3742690.0
2007-03-01,16.97,17.025,16.835,16.905,1514064.0
2007-03-02,16.85,16.875,16.79,16.835,1039266.0
2007-03-05,16.635,16.635,16.29,16.355,1890520.0
2007-03-06,16.435,16.69,16.315,16.675,1889907.0
2007-03-07,17.22,17.29,16.94,17.1,1555315.0
2007-03-08,17.075,17.08,16.875,17.08,1447244.0
2007-03-09,17.23,17.26,17.01,17.025,1273396.0
2007-03-12,16.98,17.13,16.92,17.07,1037698.0
2007-03-13,17.125,17.26,16.97,16.99,1021786.0
2007-03-14,16.545,16.65,16.525,16.555,2085795.0
2007-03-15,16.695,16.81,16.625,16.78,1424145.0
2007-03-16,16.975,17.025,16.795,16.84,1467601.0
2007-03-19,16.83,17.055,16.815,17.015,1541500.0
2007-03-20,17.185,17.415,17.175,17.265,2199987.0
2007-03-21,17.445,17.455,17.28,17.32,1121522.0
2007-03-22,17.635,17.66,17.505,17.565,1506682.0
2007-03-23,17.545,17.65,17.485,17.525,725639.0
2007-03-26,17.63,17.895,17.615,17.885,1893959.0
2007-03-27,17.93,18.13,17.825,18.075,3191928.0
2007-03-28,17.995,18.13,17.825,17.845,2184323.0
2007-03-29,17.75,17.89,17.355,17.845,3079042.0
2007-03-30,17.9,18.075,17.895,18.015,1416645.0
2007-04-02,17.925,17.995,17.65,17.655,1041907.0
2007-04-03,17.81,18.02,17.81,17.995,881186.0
2007-04-04,18.34,18.54,18.315,18.5,2397779.0
2007-04-05,18.405,18.485,18.29,18.35,800673.0
2007-04-10,18.33,18.69,18.33,18.66,1235994.0
2007-04-11,18.935,19.33,18.89,19.1,3058012.0
2007-04-12,18.955,19.31,18.91,19.135,2666815.0
2007-04-13,19.12,19.195,18.745,18.785,2105146.0
2007-04-16,18.93,19.155,18.93,19.11,1216630.0
2007-04-17,19.295,19.315,18.925,19.065,1379848.0
2007-04-18,19.24,19.355,19.19,19.345,1222746.0
2007-04-19,19.145,19.205,18.77,18.82,1914011.0
2007-04-20,18.865,19.045,18.725,19.03,1204776.0
2007-04-23,19.195,19.24,18.915,19.125,1462570.0
2007-04-24,19.065,19.305,19.01,19.13,1335400.0
2007-04-26,19.31,19.445,19.185,19.41,2479921.0
2007-04-27,19.15,19.225,18.85,18.93,2071633.0
2007-04-30,18.955,19.065,18.83,18.955,1234065.0
2007-05-01,18.845,18.845,18.505,18.53,2004932.0
2007-05-02,18.81,18.945,18.795,18.92,1705249.0
2007-05-03,18.965,19.09,18.935,19.015,880255.0
2007-05-04,19.345,20.025,19.305,19.83,3125568.0
2007-05-07,20.115,20.87,20.115,20.87,2847802.0
2007-05-08,20.935,20.94,20.44,20.475,2358660.0
2007-05-09,20.085,22.765,20.06,21.695,7674213.0
2007-05-10,21.67,21.69,20.905,20.965,4446582.0
2007-05-11,20.455,21.355,20.41,21.105,2570132.0
2007-05-14,21.645,21.665,21.205,21.225,1857732.0
2007-05-15,20.78,21.3,20.725,20.965,2181976.0
2007-05-16,20.78,20.92,20.61,20.69,1447527.0
2007-05-17,21.01,21.09,20.905,21.035,1476853.0
2007-05-18,20.74,20.89,20.725,20.78,1264019.0
2007-05-21,21.01,21.17,20.85,21.085,873446.0
2007-05-22,21.22,21.49,21.125,21.2,1462001.0
2007-05-23,21.145,21.735,19.595,21.555,2597236.0
2007-05-24,21.42,21.53,21.375,21.465,1551619.0
2007-05-25,21.145,21.285,21.01,21.215,1416144.0
2007-05-28,21.75,21.785,21.5,21.565,1536904.0
2007-05-29,21.58,22.035,21.545,22.0,1615469.0
2007-05-30,21.725,21.98,21.51,21.58,1472932.0
2007-05-31,21.895,22.015,21.855,21.88,941142.0
2007-06-01,21.985,22.03,21.88,21.915,938381.0
2007-06-04,22.115,22.22,21.875,21.905,1155275.0
2007-06-05,21.845,22.15,21.77,21.95,778882.0
2007-06-06,21.88,21.975,21.67,21.73,1087930.0
2007-06-07,21.16,21.36,21.08,21.345,1433432.0
2007-06-08,20.775,21.02,20.755,20.965,1513908.0
2007-06-12,21.335,21.355,21.065,21.075,1268213.0
2007-06-13,20.94,21.115,20.845,21.0,1458892.0
2007-06-14,21.745,21.995,21.67,21.895,2195626.0
2007-06-15,22.21,22.495,22.21,22.265,1114692.0
2007-06-18,22.57,22.86,22.565,22.83,1731506.0
2007-06-19,22.665,23.33,22.515,23.065,1348403.0
2007-06-20,22.87,23.07,22.69,22.95,1330107.0
2007-06-21,22.78,22.88,22.54,22.74,1260719.0
2007-06-22,22.605,22.685,22.5,22.58,1430336.0
2007-06-25,22.415,22.665,22.385,22.505,1613430.0
2007-06-26,22.355,22.545,22.32,22.435,1208503.0
2007-06-27,22.245,22.41,21.855,21.885,1535897.0
2007-06-28,22.125,22.405,21.955,22.355,1086214.0
2007-06-29,22.61,22.835,22.515,22.585,973004.0
2007-07-02,22.63,22.66,22.305,22.42,1069062.0
2007-07-03,23.055,23.065,22.85,23.01,1546470.0
2007-07-04,23.07,23.2,22.805,22.885,1317149.0
2007-07-05,23.04,23.41,23.0,23.295,1320639.0
2007-07-06,23.465,23.465,23.175,23.225,1289338.0
2007-07-09,23.36,23.67,23.36,23.63,1238656.0
2007-07-10,23.38,23.83,23.245,23.705,1474993.0
2007-07-11,23.075,23.655,23.035,23.455,1430751.0
2007-07-12,23.545,24.02,23.545,23.715,1312337.0
2007-07-13,23.2,23.465,23.065,23.145,2266052.0
2007-07-16,22.605,22.61,22.125,22.15,3272179.0
2007-07-17,22.245,22.835,22.245,22.32,1808742.0
2007-07-18,22.245,22.405,22.145,22.16,1267655.0
2007-07-19,22.225,22.325,22.1,22.2,1570305.0
2007-07-20,22.665,22.86,22.585,22.8,1785766.0
2007-07-23,22.55,22.88,22.53,22.83,1310616.0
2007-07-24,22.835,22.92,22.68,22.745,1518808.0
2007-07-25,22.245,22.405,22.18,22.2,1561824.0
2007-07-26,21.95,21.95,21.48,21.51,2926528.0
2007-07-27,20.62,20.735,20.525,20.645,3402476.0
2007-07-30,20.555,21.18,20.51,21.035,2119943.0
2007-07-31,21.0,21.28,20.92,21.26,1927553.0
2007-08-01,21.25,21.255,20.35,20.825,2377861.0
2007-08-02,21.06,21.14,20.33,20.555,1662330.0
2007-08-03,20.28,20.665,20.1,20.28,2754355.0
2007-08-06,19.64,19.935,19.595,19.875,1755751.0
2007-08-07,20.055,20.17,19.805,19.835,1325184.0
2007-08-08,20.285,20.735,20.26,20.715,2184354.0
2007-08-09,20.89,20.895,20.435,20.48,1672287.0
2007-08-10,19.9,19.96,19.565,19.615,2602178.0
2007-08-13,19.765,20.05,19.455,19.485,1890955.0
2007-08-14,20.205,20.285,19.74,20.02,1646168.0
2007-08-15,19.535,19.565,19.195,19.265,1928256.0
2007-08-16,19.26,19.425,18.415,19.03,2684091.0
2007-08-17,19.335,19.465,18.545,18.695,2459175.0
2007-08-20,19.845,19.885,19.61,19.765,2218512.0
2007-08-21,19.645,20.03,19.45,19.99,1325583.0
2007-08-22,19.985,20.085,19.83,19.89,1209332.0
2007-08-23,20.84,21.24,20.83,21.24,2675449.0
2007-08-24,20.875,20.91,20.55,20.65,1405968.0
2007-08-27,21.235,21.345,21.13,21.305,1673501.0
2007-08-28,21.235,21.435,21.08,21.42,962909.0
2007-08-29,20.8,21.005,20.725,20.84,1749627.0
2007-08-30,21.245,21.285,21.04,21.13,1441532.0
2007-08-31,21.18,21.855,21.18,21.61,1271732.0
2007-09-03,21.99,22.04,21.825,21.835,806166.0
2007-09-04,21.915,22.04,21.74,21.815,1196952.0
2007-09-05,22.225,22.525,22.21,22.315,2071554.0
2007-09-06,22.21,22.995,22.105,22.98,2179801.0
2007-09-07,23.42,23.555,23.28,23.4,1249132.0
2007-09-10,22.885,23.025,22.75,22.795,1440956.0
2007-09-11,22.745,22.79,22.64,22.655,1144083.0
2007-09-12,23.265,23.27,22.73,22.775,1296212.0
2007-09-13,22.87,22.975,22.69,22.72,665939.0
2007-09-14,22.935,23.095,20.48,23.095,877901.0
2007-09-17,23.02,23.045,22.58,22.725,895007.0
2007-09-18,22.795,22.85,22.615,22.745,1212650.0
2007-09-19,23.3,23.615,23.185,23.615,1830092.0
2007-09-20,23.93,23.96,23.535,23.815,1638219.0
2007-09-21,23.72,23.97,23.695,23.965,965574.0
2007-09-24,24.185,24.96,24.14,24.835,2094687.0
2007-09-25,24.88,25.51,24.72,25.135,2351365.0
2007-09-26,24.72,24.825,24.47,24.505,1436185.0
2007-09-27,24.485,24.95,24.39,24.915,1603626.0
2007-09-28,25.115,25.4,25.115,25.29,1500949.0
2007-10-01,25.47,25.505,25.115,25.26,644771.0
2007-10-02,25.645,26.15,25.595,26.13,1460196.0
2007-10-03,25.715,25.715,25.425,25.53,1929794.0
2007-10-04,25.13,25.3,23.21,24.595,1745966.0
2007-10-05,24.95,25.01,24.81,24.995,1006889.0
2007-10-08,25.575,25.825,25.575,25.785,1252265.0
2007-10-09,25.205,25.405,25.145,25.31,1811418.0
2007-10-10,25.79,25.88,25.345,25.51,1137929.0
2007-10-11,26.065,26.305,25.81,26.22,1512292.0
2007-10-12,26.135,26.25,15.155,25.915,1569260.0
2007-10-15,26.39,26.47,26.165,26.285,1040565.0
2007-10-16,26.04,26.465,25.895,26.39,1475095.0
2007-10-17,26.44,26.45,25.25,25.575,1988389.0
2007-10-18,25.81,26.25,25.44,26.135,1440161.0
2007-10-19,25.88,25.895,25.23,25.38,1506683.0
2007-10-22,24.605,24.925,24.38,24.485,1993628.0
2007-10-23,24.625,24.84,24.49,24.74,1782435.0
2007-10-24,25.065,25.355,24.325,24.415,1938050.0
2007-10-25,24.37,24.595,24.08,24.175,3255854.0
2007-10-26,24.6,25.13,24.6,24.895,1794368.0
2007-10-29,25.645,26.235,25.53,26.11,2028570.0
2007-10-30,26.07,26.095,25.805,25.94,949072.0
2007-10-31,25.59,25.75,25.39,25.68,1183399.0
2007-11-01,26.135,26.67,26.03,26.6,2281400.0
2007-11-02,25.51,25.78,25.43,25.75,1968694.0
2007-11-05,26.11,26.13,25.105,25.205,2366621.0
2007-11-06,25.02,25.265,24.835,25.03,1534042.0
2007-11-07,25.81,26.25,25.565,26.09,2332393.0
2007-11-08,25.495,26.48,25.21,26.395,2632023.0
2007-11-09,32.03,32.05,28.995,30.635,6636050.0
2007-11-12,31.335,34.81,31.295,32.61,6549724.0
2007-11-13,31.45,32.71,31.39,32.195,3066964.0
2007-11-14,32.145,32.33,31.615,31.94,2247951.0
2007-11-15,32.03,32.07,31.18,31.39,2270050.0
2007-11-16,30.87,31.425,30.44,30.635,2319768.0
2007-11-19,31.33,31.8,31.25,31.61,1356104.0
2007-11-20,30.405,30.635,30.3,30.625,2043666.0
2007-11-21,30.615,30.84,30.125,30.39,1610717.0
2007-11-22,29.71,30.125,29.625,29.825,1441821.0
2007-11-23,29.955,30.005,29.73,29.81,592515.0
2007-11-26,31.7,32.31,31.335,32.22,2706177.0
2007-11-27,31.45,32.015,31.335,31.6,1535980.0
2007-11-28,31.425,31.795,31.17,31.365,1244423.0
2007-11-29,31.82,32.495,31.82,32.305,2294780.0
2007-11-30,32.82,33.7,32.7,33.56,1809546.0
2007-12-03,33.655,34.145,33.58,34.025,1317830.0
2007-12-04,33.41,34.025,33.07,33.28,2112213.0
2007-12-05,33.42,33.7,33.225,33.33,968988.0
2007-12-06,33.77,33.84,33.45,33.57,1334413.0
2007-12-07,33.505,33.765,33.125,33.555,1485782.0
2007-12-10,33.66,34.32,33.585,34.135,1857098.0
2007-12-11,33.885,34.29,33.785,34.0,1525423.0
2007-12-12,33.525,33.525,32.945,32.995,1659787.0
2007-12-13,33.075,33.145,32.76,32.82,1238408.0
2007-12-14,32.03,32.42,31.335,31.625,2013261.0
2007-12-17,31.335,31.335,30.45,30.785,1912799.0
2007-12-18,29.94,30.37,29.55,30.105,1700517.0
2007-12-19,30.18,30.905,30.125,30.405,1443467.0
2007-12-20,29.94,30.22,29.755,29.8,3794575.0
2007-12-21,29.49,30.15,29.49,30.055,1003640.0
2007-12-24,30.385,30.74,30.31,30.74,585521.0
2007-12-27,31.215,31.555,31.155,31.515,611905.0
2007-12-28,31.145,31.285,30.905,31.12,377515.0
2007-12-31,30.87,31.09,30.87,31.09,283196.0
2008-01-02,31.1,31.31,30.79,31.035,289087.0
2008-01-03,30.75,30.78,30.395,30.545,467353.0
2008-01-04,30.985,31.04,30.565,30.655,634335.0
2008-01-07,29.94,30.26,29.825,29.98,621055.0
2008-01-08,29.71,29.845,29.48,29.59,761625.0
2008-01-09,29.245,29.455,29.125,29.405,652082.0
2008-01-10,29.26,29.71,29.175,29.71,679035.0
2008-01-11,29.775,29.775,29.15,29.15,995904.0
2008-01-14,29.245,29.59,28.315,29.01,1217885.0
2008-01-15,29.5,29.57,29.335,29.405,973007.0
2008-01-16,28.48,28.885,28.23,28.54,1277944.0
2008-01-17,27.85,28.175,27.48,27.525,1496073.0
2008-01-18,25.55,28.895,25.495,28.78,5874569.0
2008-01-21,28.27,28.27,26.4,26.515,1812337.0
2008-01-22,24.685,24.9,23.1,23.44,4105831.0
2008-01-23,24.95,25.53,24.14,24.605,3143430.0
2008-01-24,25.625,25.625,25.175,25.175,2191855.0
2008-01-25,26.34,27.505,25.83,27.505,2212383.0
2008-01-29,27.505,27.62,26.005,26.36,1319368.0
2008-01-30,27.215,27.585,26.385,26.54,1465558.0
2008-01-31,26.53,28.55,26.055,28.55,2111268.0
2008-02-01,28.895,29.78,28.08,29.55,2020230.0
2008-02-04,30.17,30.96,29.535,29.735,4585207.0
2008-02-05,29.735,30.17,29.25,29.555,2292481.0
2008-02-06,29.715,30.255,29.08,29.51,5701978.0
2008-02-07,29.08,29.655,28.78,29.475,3087216.0
2008-02-08,29.625,29.715,28.775,29.01,1577394.0
2008-02-11,28.84,29.215,23.21,28.26,2182640.0
2008-02-12,28.78,29.66,28.6,29.66,1679061.0
2008-02-13,30.135,30.305,29.725,29.85,2050466.0
2008-02-14,30.4,31.045,30.335,31.045,1608803.0
2008-02-15,30.54,32.1,30.54,31.82,1932259.0
2008-02-18,31.4,31.565,31.045,31.1,1453315.0
2008-02-19,31.8,32.06,31.68,31.68,1301680.0
2008-02-20,32.07,32.3,31.21,31.21,1085672.0
2008-02-21,31.765,31.78,31.005,31.52,1124079.0
2008-02-22,31.245,32.3,31.245,31.97,1362603.0
2008-02-25,32.36,32.36,31.52,31.93,635837.0
2008-02-26,32.25,32.3,31.515,31.52,851773.0
2008-02-27,31.75,32.34,31.62,32.115,1007197.0
2008-02-28,32.065,32.13,31.705,31.92,768599.0
2008-02-29,31.92,32.3,31.58,32.3,1171866.0
2008-03-03,31.595,31.665,30.9,31.04,891214.0
2008-03-04,31.175,31.43,30.865,31.235,1068343.0
2008-03-05,31.34,32.115,31.34,31.535,961523.0
2008-03-06,32.185,32.185,31.86,32.065,714754.0
2008-03-07,30.89,31.745,30.725,30.935,2026009.0
2008-03-10,30.24,30.58,29.54,29.82,1659855.0
2008-03-11,28.48,28.77,27.99,28.13,2059464.0
2008-03-12,29.565,30.04,29.365,29.53,1540222.0
2008-03-13,29.635,29.825,29.355,29.355,1088183.0
2008-03-14,29.76,30.935,29.76,30.84,1640311.0
2008-03-17,30.185,31.24,29.83,29.945,1341965.0
2008-03-18,28.895,29.12,28.67,28.955,1349623.0
2008-03-19,30.015,30.06,29.355,29.705,1092753.0
2008-03-20,28.65,28.65,27.185,27.42,3325965.0
2008-03-25,27.825,28.295,27.55,27.585,1969093.0
2008-03-26,27.945,28.22,27.845,27.885,1657512.0
2008-03-27,28.295,28.59,28.18,28.505,1012686.0
2008-03-28,28.355,29.175,28.045,28.98,1242175.0
2008-03-31,28.65,29.35,28.65,28.885,1107590.0
2008-04-01,28.865,29.355,28.86,29.275,410832.0
2008-04-02,29.615,29.665,29.26,29.56,1233363.0
2008-04-03,29.95,30.685,29.945,30.685,1186292.0
2008-04-04,30.73,31.075,30.73,30.85,895211.0
2008-04-07,31.535,32.3,31.535,32.28,1897680.0
2008-04-08,32.685,32.805,31.965,32.395,1200462.0
2008-04-09,32.775,33.055,32.135,32.51,1300041.0
2008-04-10,32.49,32.66,32.33,32.475,889658.0
2008-04-11,32.25,32.84,32.05,32.68,753295.0
2008-04-14,31.96,32.665,31.96,32.61,968515.0
2008-04-15,32.515,32.935,32.45,32.565,666799.0
2008-04-16,33.01,33.515,32.915,33.15,1242293.0
2008-04-17,34.66,34.665,34.225,34.425,1575587.0
2008-04-18,33.76,33.955,32.8,32.995,1119760.0
2008-04-21,33.65,34.165,33.59,34.085,1229608.0
2008-04-22,33.955,33.965,33.55,33.555,705945.0
2008-04-23,33.69,34.705,33.555,34.705,1238710.0
2008-04-24,34.33,34.75,34.24,34.565,644486.0
2008-04-28,34.65,34.66,33.435,33.835,1022606.0
2008-04-29,34.01,34.07,33.16,33.295,751983.0
2008-04-30,32.325,32.535,31.895,32.085,1642405.0
2008-05-01,31.885,32.16,31.595,32.065,849235.0
2008-05-02,32.065,32.6,32.065,32.6,1167147.0
2008-05-05,33.245,33.25,32.76,32.76,686869.0
2008-05-06,33.14,33.475,33.025,33.465,962757.0
2008-05-07,34.26,34.48,33.92,34.25,940488.0
2008-05-08,33.665,34.405,33.45,34.285,688345.0
2008-05-09,34.425,34.945,34.425,34.545,667825.0
2008-05-12,34.6,34.88,34.285,34.605,381668.0
2008-05-13,34.28,34.57,34.005,34.07,666590.0
2008-05-14,34.665,36.305,34.665,35.625,1626873.0
2008-05-15,35.885,36.14,35.45,35.95,1351807.0
2008-05-16,36.57,36.945,36.37,36.63,1686079.0
2008-05-19,36.785,37.125,36.645,36.805,699630.0
2008-05-20,36.595,36.715,36.04,36.545,1093422.0
2008-05-21,35.455,35.46,34.935,35.38,910605.0
2008-05-22,34.75,36.26,34.43,35.605,1249662.0
2008-05-23,35.37,36.05,35.255,35.255,589156.0
2008-05-26,34.66,34.985,34.5,34.845,689517.0
2008-05-27,34.755,34.895,34.475,34.66,727461.0
2008-05-28,34.025,34.08,33.415,33.47,1017106.0
2008-05-29,33.31,34.135,33.31,34.04,1277388.0
2008-05-30,33.165,33.275,32.54,32.54,1189682.0
2008-06-02,33.065,33.52,32.855,33.41,1105186.0
2008-06-03,33.385,33.62,32.965,33.02,772999.0
2008-06-04,33.165,33.4,32.78,33.07,789863.0
2008-06-05,32.18,32.325,31.525,31.82,1278467.0
2008-06-06,32.535,32.8,32.255,32.425,903281.0
2008-06-10,31.83,32.105,31.49,31.49,960874.0
2008-06-11,31.245,31.385,30.63,31.145,1034086.0
2008-06-12,30.535,30.625,29.71,30.625,1102942.0
2008-06-13,31.065,31.925,30.81,31.715,1173187.0
2008-06-16,32.1,32.35,31.78,32.115,736243.0
2008-06-17,32.185,32.365,31.895,32.315,1295607.0
2008-06-18,32.54,33.045,32.54,33.045,862639.0
2008-06-19,32.425,33.025,32.35,32.735,1658358.0
2008-06-20,32.95,32.95,32.51,32.68,788721.0
2008-06-23,32.3,32.465,31.88,32.44,735690.0
2008-06-24,32.215,33.535,32.09,33.42,957495.0
2008-06-25,32.395,33.005,32.09,32.185,976261.0
2008-06-26,32.045,32.465,31.865,32.11,923678.0
2008-06-27,31.09,31.29,30.915,31.135,1205866.0
2008-06-30,31.595,32.165,31.565,31.95,757861.0
2008-07-01,32.72,32.865,32.12,32.42,825385.0
2008-07-02,31.61,31.99,31.195,31.195,952626.0
2008-07-03,29.65,29.65,28.66,28.755,2780906.0
2008-07-04,29.355,29.645,29.13,29.64,1263507.0
2008-07-07,29.475,29.62,28.885,29.06,999653.0
2008-07-08,29.475,29.625,28.85,29.11,1103574.0
2008-07-09,29.475,29.475,29.005,29.035,722979.0
2008-07-10,28.91,28.975,28.56,28.67,554398.0
2008-07-11,29.19,29.71,29.005,29.71,667111.0
2008-07-14,29.215,29.51,29.13,29.13,410826.0
2008-07-15,29.31,29.61,28.48,28.765,722787.0
2008-07-16,28.41,28.88,27.895,28.635,1048297.0
2008-07-17,27.495,27.845,27.405,27.825,1155781.0
2008-07-18,27.21,27.545,27.21,27.235,1098567.0
2008-07-21,28.035,28.245,27.79,27.94,683979.0
2008-07-22,27.825,28.535,27.825,28.46,453363.0
2008-07-23,27.845,28.675,27.845,28.32,1003671.0
2008-07-24,27.47,27.68,27.16,27.16,1950810.0
2008-07-25,26.76,27.235,26.53,26.83,1057802.0
2008-07-28,27.325,28.005,27.22,27.965,811759.0
2008-07-29,28.105,28.425,27.895,28.095,945216.0
2008-07-30,28.575,28.85,28.53,28.65,498575.0
2008-07-31,29.355,29.695,29.18,29.565,1135336.0
2008-08-01,29.28,29.47,28.545,28.67,845358.0
2008-08-04,28.16,28.29,27.845,27.845,386073.0
2008-08-05,26.585,26.665,26.125,26.125,1670299.0
2008-08-06,26.75,26.995,26.35,26.975,1324362.0
2008-08-07,27.515,27.705,26.72,27.115,791024.0
2008-08-08,26.69,27.35,26.69,27.35,629637.0
2008-08-11,26.935,26.97,26.195,26.33,1351625.0
2008-08-12,26.29,26.94,26.08,26.88,1082746.0
2008-08-13,26.465,26.64,25.985,26.315,1192080.0
2008-08-14,27.29,28.245,27.29,27.81,2132040.0
2008-08-15,27.16,27.35,26.91,27.15,921400.0
2008-08-18,26.885,27.7,26.615,27.28,911895.0
2008-08-19,26.94,26.985,26.25,26.25,722248.0
2008-08-20,26.925,27.61,26.905,27.515,1214575.0
2008-08-21,28.105,28.225,27.64,28.035,1097881.0
2008-08-22,29.0,29.285,28.53,28.53,1343293.0
2008-08-25,29.385,29.39,28.615,28.835,994171.0
2008-08-26,28.975,29.25,28.31,29.25,793945.0
2008-08-27,29.4,29.57,28.885,29.475,788686.0
2008-08-28,29.92,30.2,29.69,29.825,831823.0
2008-08-29,29.81,30.06,29.355,30.06,1061900.0
2008-09-01,29.355,29.79,29.24,29.465,657489.0
2008-09-02,28.655,28.825,28.2,28.285,1258761.0
2008-09-03,27.665,27.86,26.67,26.93,2344484.0
2008-09-04,27.04,27.235,26.505,26.705,1489202.0
2008-09-05,26.175,26.615,25.87,26.345,1420533.0
2008-09-08,26.35,26.995,26.335,26.385,1060331.0
2008-09-09,26.215,26.215,25.54,25.73,1110685.0
2008-09-10,24.41,24.765,24.26,24.42,3324937.0
2008-09-11,24.78,24.805,24.125,24.305,1575653.0
2008-09-12,24.865,25.43,24.595,25.43,874482.0
2008-09-15,25.495,25.965,25.07,25.47,1454958.0
2008-09-16,25.295,25.57,24.8,25.57,1726358.0
2008-09-17,25.13,25.25,24.33,24.41,1677905.0
2008-09-18,23.25,23.83,23.25,23.55,2717887.0
2008-09-19,23.79,24.815,23.79,24.29,2556065.0
2008-09-22,26.325,26.565,25.13,26.565,3201668.0
2008-09-23,26.115,26.565,25.395,25.905,1157447.0
2008-09-24,24.89,25.55,24.89,25.25,1406579.0
2008-09-25,24.7,24.77,24.28,24.38,1255873.0
2008-09-26,24.41,24.71,23.675,24.17,1304500.0
2008-09-29,23.935,23.985,22.855,22.855,1613969.0
2008-09-30,20.695,21.25,20.225,20.225,4450799.0
2008-10-01,21.565,23.6,21.325,22.735,3003860.0
2008-10-02,22.64,22.735,21.795,21.84,1821487.0
2008-10-03,20.76,21.34,20.44,21.28,2367007.0
2008-10-06,20.81,20.875,20.175,20.22,1563262.0
2008-10-07,19.505,21.23,19.315,21.005,2230512.0
2008-10-08,19.69,20.375,19.415,19.415,1745141.0
2008-10-09,19.675,19.735,18.615,18.67,2120863.0
2008-10-10,17.915,17.915,17.02,17.47,3583860.0
2008-10-13,18.67,18.995,17.995,18.995,2110409.0
2008-10-14,20.345,20.37,19.795,19.815,2300868.0
2008-10-15,19.385,19.43,18.56,18.785,1579743.0
2008-10-16,16.035,16.465,15.8,15.8,4083755.0
2008-10-17,16.395,16.425,14.8,14.985,3528073.0
2008-10-20,16.02,16.095,15.47,15.865,3120089.0
2008-10-21,16.99,17.795,16.755,17.795,2155712.0
2008-10-22,17.47,19.06,17.28,18.765,2173156.0
2008-10-23,16.035,16.26,15.7,16.025,4562533.0
2008-10-24,16.035,16.095,15.135,15.34,1973365.0
2008-10-27,15.555,16.135,15.08,15.475,1672585.0
2008-10-28,15.795,16.335,15.705,16.335,1130432.0
2008-10-29,17.23,17.375,16.875,16.94,1676888.0
2008-10-30,17.71,18.555,17.635,18.505,2322638.0
2008-10-31,18.55,18.57,17.78,18.57,1110093.0
2008-11-03,18.94,19.625,18.94,19.625,986575.0
2008-11-04,19.025,19.215,18.85,19.075,791919.0
2008-11-05,19.935,20.725,19.685,20.725,1926052.0
2008-11-06,19.145,19.145,18.68,18.915,1386278.0
2008-11-07,17.11,17.82,16.755,17.295,2134759.0
2008-11-10,17.95,18.85,17.89,18.67,1753202.0
2008-11-11,18.19,18.58,17.77,18.305,1067765.0
2008-11-12,17.485,18.31,17.485,17.995,1054062.0
2008-11-13,16.875,17.295,16.515,16.515,1649895.0
2008-11-14,17.95,18.0,17.22,17.23,1878664.0
2008-11-17,16.795,18.115,16.705,17.575,1563533.0
2008-11-18,17.235,17.315,16.24,16.275,2069945.0
2008-11-19,16.625,16.99,15.555,15.77,1993864.0
2008-11-20,14.645,14.69,13.41,13.7,4370419.0
2008-11-21,13.165,14.36,12.925,14.36,3476874.0
2008-11-24,14.73,14.915,14.145,14.31,2048753.0
2008-11-25,15.53,15.7,15.1,15.295,3064264.0
2008-11-26,9.81,10.875,9.765,10.055,15718301.0
2008-11-27,10.505,10.71,10.145,10.255,8121673.0
2008-11-28,10.72,11.39,10.62,11.155,4963696.0
2008-12-01,10.95,10.98,10.17,10.22,3858602.0
2008-12-02,9.525,9.67,9.2,9.335,4215074.0
2008-12-03,9.335,9.395,8.53,8.805,6883674.0
2008-12-04,7.9,8.16,7.78,7.78,8620246.0
2008-12-05,7.29,7.99,7.16,7.66,8314032.0
2008-12-08,7.78,7.78,7.35,7.68,5539182.0
2008-12-09,8.22,8.22,7.745,7.98,6410708.0
2008-12-10,8.04,8.95,8.03,8.95,4817137.0
2008-12-11,9.855,9.98,9.375,9.575,9554237.0
2008-12-12,9.36,9.485,8.64,8.665,2920291.0
2008-12-15,9.395,9.645,9.385,9.55,3107059.0
2008-12-16,9.585,9.59,9.005,9.38,2551449.0
2008-12-17,9.655,9.755,9.49,9.65,2696450.0
2008-12-18,9.755,9.755,9.435,9.575,4645593.0
2008-12-19,9.125,9.57,9.1,9.335,1641076.0
2008-12-22,9.225,9.285,8.95,8.95,127194.0
2008-12-23,8.95,8.97,8.295,8.465,2244640.0
2008-12-24,8.62,8.755,8.465,8.755,1026363.0
2008-12-29,8.725,9.035,8.62,8.755,925941.0
2008-12-30,8.78,9.015,8.76,8.865,994986.0
2008-12-31,9.09,9.305,9.05,9.095,922623.0
2009-01-02,9.25,9.45,9.195,9.325,1465275.0
2009-01-05,9.78,10.155,9.775,10.125,2503456.0
2009-01-06,10.335,10.67,10.265,10.39,3085162.0
2009-01-07,11.295,11.405,11.035,11.23,4231985.0
2009-01-08,10.745,10.83,10.385,10.53,2567642.0
2009-01-09,10.77,10.77,10.405,10.515,1740446.0
2009-01-12,10.145,10.17,9.87,9.885,1498604.0
2009-01-13,9.545,9.67,9.455,9.655,2947049.0
2009-01-14,9.67,9.76,9.38,9.72,2458459.0
2009-01-15,8.97,9.06,8.7,8.925,4202312.0
2009-01-16,9.215,9.29,9.095,9.18,2726692.0
2009-01-19,9.405,9.775,9.405,9.705,2620334.0
2009-01-20,9.26,9.335,9.09,9.09,2237842.0
2009-01-21,8.915,8.97,8.62,8.915,2773481.0
2009-01-22,9.165,9.49,9.115,9.285,2589697.0
2009-01-23,9.095,9.19,9.035,9.11,2586927.0
2009-01-27,9.485,10.095,9.44,10.095,3409046.0
2009-01-28,9.98,10.135,9.535,9.8,5196972.0
2009-01-29,9.885,10.055,9.305,9.745,5842749.0
2009-01-30,9.505,10.295,9.35,10.09,3797287.0
2009-02-02,10.125,10.82,10.01,10.64,6342531.0
2009-02-03,10.66,11.19,10.66,10.895,5140633.0
2009-02-04,10.985,11.01,10.46,10.59,3214633.0
2009-02-05,11.245,11.625,11.19,11.345,6898434.0
2009-02-06,11.555,11.71,11.135,11.19,3133450.0
2009-02-09,11.97,12.035,11.645,11.825,3403322.0
2009-02-10,11.56,11.89,11.36,11.715,5934738.0
2009-02-11,11.525,12.445,11.435,12.445,4494374.0
2009-02-13,11.965,12.315,11.865,12.205,7127314.0
2009-02-16,11.965,12.16,11.86,12.16,2798231.0
2009-02-17,12.09,12.47,11.84,11.985,2579713.0
2009-02-18,11.95,12.69,11.865,12.69,3766966.0
2009-02-19,12.37,13.08,12.35,12.995,2901386.0
2009-02-20,13.02,13.02,12.32,12.625,2996270.0
2009-02-23,12.175,12.175,11.55,11.765,3329442.0
2009-02-24,11.38,11.725,11.37,11.71,2531026.0
2009-02-25,12.01,12.01,11.5,11.59,2260410.0
2009-02-26,11.8,11.825,11.515,11.62,2070551.0
2009-02-27,11.715,11.96,11.545,11.86,1723308.0
2009-03-02,11.465,11.505,11.025,11.1,2282144.0
2009-03-03,10.565,11.295,10.46,11.05,2597860.0
2009-03-04,10.69,10.99,10.585,10.91,2229090.0
2009-03-05,11.565,11.665,11.39,11.485,2269310.0
2009-03-06,11.25,11.57,11.235,11.47,2164002.0
2009-03-09,11.835,12.21,11.705,11.925,2801248.0
2009-03-10,11.825,12.14,11.81,12.125,3008499.0
2009-03-11,12.605,12.655,12.345,12.5,1724684.0
2009-03-12,12.765,12.865,12.405,12.595,1930118.0
2009-03-13,12.895,13.18,12.77,13.06,2806215.0
2009-03-16,13.025,13.05,12.615,12.74,1489529.0
2009-03-17,12.855,13.075,12.68,13.055,1690319.0
2009-03-18,12.55,12.65,11.785,11.925,4012959.0
2009-03-19,11.545,12.0,11.42,11.42,4696134.0
2009-03-20,12.0,12.015,11.73,11.76,2830107.0
2009-03-23,11.925,12.685,11.86,12.685,2520308.0
2009-03-24,13.38,13.54,13.195,13.395,4105645.0
2009-03-25,13.255,13.625,13.09,13.535,2526995.0
2009-03-26,13.355,13.77,13.08,13.73,2717955.0
2009-03-27,14.245,14.915,14.14,14.28,4433360.0
2009-03-30,14.465,14.845,14.28,14.36,2924860.0
2009-03-31,14.18,14.45,13.955,14.2,1858246.0
2009-04-01,14.175,14.3,13.645,13.905,2155272.0
2009-04-02,14.22,14.74,14.155,14.55,2143221.0
2009-04-03,14.81,15.25,14.81,15.16,2572127.0
2009-04-06,14.96,15.22,14.685,14.835,1813505.0
2009-04-07,13.735,13.765,13.305,13.35,3897267.0
2009-04-08,13.175,13.705,13.105,13.255,2952498.0
2009-04-09,13.49,13.625,13.27,13.505,2180959.0
2009-04-14,14.005,14.345,13.9,14.24,1654826.0
2009-04-15,14.25,14.635,14.075,14.395,2018554.0
2009-04-16,14.395,14.67,14.25,14.57,2035453.0
2009-04-17,14.81,15.075,14.8,14.84,1649114.0
2009-04-20,14.565,14.68,14.18,14.535,1621876.0
2009-04-21,13.805,14.02,13.69,13.69,2495120.0
2009-04-22,13.835,14.045,13.815,13.87,1564610.0
2009-04-23,14.4,14.745,14.36,14.71,2585093.0
2009-04-24,15.235,15.26,14.76,15.03,2106765.0
2009-04-27,15.19,15.3,14.82,15.045,1680352.0
2009-04-28,15.435,15.715,15.285,15.46,1887855.0
2009-04-29,14.95,15.43,14.95,15.4,1657025.0
2009-04-30,15.94,16.215,15.86,16.175,1957149.0
2009-05-01,16.165,16.17,15.765,16.11,1255330.0
2009-05-04,16.515,16.98,16.455,16.895,1490070.0
2009-05-05,17.37,17.865,17.095,17.815,3130940.0
2009-05-06,17.72,17.74,17.265,17.345,1549975.0
2009-05-07,18.075,18.08,17.71,17.83,1851553.0
2009-05-08,17.725,17.99,17.64,17.97,1791272.0
2009-05-11,17.97,17.97,17.27,17.39,2281600.0
2009-05-12,17.28,17.345,17.08,17.19,1661936.0
2009-05-13,16.315,16.54,16.295,16.38,2611124.0
2009-05-14,14.795,14.935,14.335,14.46,4595274.0
2009-05-15,15.06,15.77,15.06,15.535,3217180.0
2009-05-18,15.43,15.43,15.015,15.35,1974689.0
2009-05-19,16.0,16.015,15.84,16.005,1313828.0
2009-05-20,16.24,16.27,15.93,16.265,1406867.0
2009-05-21,16.565,16.855,16.455,16.725,1554964.0
2009-05-22,16.065,16.29,15.865,16.175,1618651.0
2009-05-25,16.325,16.64,16.04,16.085,1306427.0
2009-05-26,16.015,16.53,15.815,16.43,2271186.0
2009-05-27,16.58,16.63,16.115,16.155,1511602.0
2009-05-28,15.955,16.195,15.915,16.06,1316863.0
2009-05-29,16.19,16.29,16.09,16.2,1496754.0
2009-06-01,16.315,16.75,16.11,16.65,1920723.0
2009-06-02,17.575,17.585,17.22,17.32,1954591.0
2009-06-03,17.54,18.095,17.5,17.97,2582634.0
2009-06-04,17.32,17.385,16.775,16.795,3592464.0
2009-06-05,18.825,19.015,18.0,18.195,9237043.0
2009-06-09,18.325,18.625,17.725,17.725,4618763.0
2009-06-10,18.24,18.375,18.145,18.33,2616280.0
2009-06-11,18.765,19.55,18.75,19.34,3621137.0
2009-06-12,19.725,19.815,19.14,19.38,3255476.0
2009-06-15,19.175,19.44,18.95,18.95,2411561.0
2009-06-16,18.195,18.38,17.985,18.38,4366324.0
2009-06-17,18.14,19.03,18.045,18.355,6585474.0
2009-06-18,17.05,17.235,16.61,16.715,7398953.0
2009-06-19,16.55,16.55,16.14,16.14,5549265.0
2009-06-22,16.115,16.3,15.71,15.915,6611074.0
2009-06-23,15.275,15.47,15.06,15.47,7999531.0
2009-06-24,15.705,15.93,15.64,15.785,8338296.0
2009-06-25,16.16,16.525,16.01,16.485,4577147.0
2009-06-26,16.55,16.58,16.12,16.23,3324165.0
2009-06-29,16.025,16.39,15.975,16.0,2489286.0
2009-06-30,16.485,16.66,16.45,16.615,2784934.0
2009-07-01,16.26,16.5,16.125,16.42,2526901.0
2009-07-02,16.77,16.77,16.47,16.47,2300068.0
2009-07-03,15.72,15.915,15.61,15.785,2766577.0
2009-07-06,15.595,15.67,15.395,15.435,2687660.0
2009-07-07,14.955,15.125,14.9,15.07,3414888.0
2009-07-08,14.845,15.34,14.78,15.34,3409251.0
2009-07-09,15.11,15.215,14.935,15.15,2109586.0
2009-07-10,15.31,15.435,15.23,15.39,2245237.0
2009-07-13,15.16,15.16,14.765,14.84,2863316.0
2009-07-14,15.25,15.625,15.125,15.625,4419299.0
2009-07-15,15.895,15.995,15.76,15.94,2610463.0
2009-07-16,16.735,16.77,16.5,16.675,6471126.0
2009-07-17,16.725,16.735,16.46,16.7,3367200.0
2009-07-20,16.93,17.2,16.92,16.995,2705348.0
2009-07-21,17.505,17.72,17.41,17.48,4661523.0
2009-07-22,17.57,17.79,17.38,17.76,2571218.0
2009-07-23,17.76,18.295,17.68,18.295,3693750.0
2009-07-24,18.75,18.77,18.3,18.315,2714837.0
2009-07-27,18.62,19.055,18.585,19.015,2988890.0
2009-07-28,18.905,19.16,18.725,18.905,3483832.0
2009-07-29,18.43,18.595,18.295,18.46,3839074.0
2009-07-30,18.19,18.63,18.13,18.49,3310986.0
2009-07-31,19.135,19.225,18.91,19.225,3069644.0
2009-08-03,19.255,19.27,19.05,19.19,1537494.0
2009-08-04,19.97,20.495,19.97,20.01,4557094.0
2009-08-05,20.01,20.05,19.335,19.34,3624197.0
2009-08-06,19.575,19.905,19.55,19.7,2541917.0
2009-08-07,19.225,19.365,19.16,19.275,1995531.0
2009-08-10,18.985,19.145,18.6,18.635,3593297.0
2009-08-11,18.175,18.46,17.98,18.425,3717458.0
2009-08-12,18.135,18.53,18.075,18.46,2827256.0
2009-08-13,18.6,18.76,18.41,18.715,2551501.0
2009-08-14,19.15,19.49,18.865,19.09,3309456.0
2009-08-17,18.77,18.935,18.145,18.175,3191100.0
2009-08-18,17.95,18.395,17.83,18.11,3240269.0
2009-08-19,18.65,18.735,18.365,18.525,3281934.0
2009-08-20,18.745,18.745,18.265,18.47,2300978.0
2009-08-21,18.46,18.46,17.895,17.92,3404311.0
2009-08-24,18.62,18.9,18.505,18.77,2919444.0
2009-08-25,18.905,18.905,18.525,18.585,2030791.0
2009-08-26,18.62,18.895,18.6,18.76,1790807.0
2009-08-27,18.45,18.45,18.125,18.19,3059795.0
2009-08-28,18.455,18.49,18.145,18.235,2238837.0
2009-08-31,18.33,18.445,17.86,17.86,2710554.0
2009-09-01,17.825,18.39,17.82,18.255,2741834.0
2009-09-02,17.815,17.91,17.61,17.855,2231044.0
2009-09-03,17.76,17.82,17.57,17.63,2734331.0
2009-09-04,17.82,17.91,17.585,17.585,1892753.0
2009-09-07,17.85,17.995,17.7,17.995,2067056.0
2009-09-08,18.3,18.45,18.18,18.39,2624543.0
2009-09-09,18.705,18.74,18.36,18.515,2889040.0
2009-09-10,18.535,18.765,18.515,18.73,2367438.0
2009-09-11,18.805,18.875,18.67,18.85,2752529.0
2009-09-14,18.775,18.795,18.46,18.475,2104483.0
2009-09-15,18.76,18.875,18.66,18.77,1890563.0
2009-09-16,18.97,19.155,18.97,19.155,2936267.0
2009-09-17,19.57,19.7,19.51,19.575,3770367.0
2009-09-18,19.095,19.525,19.06,19.415,3284658.0
2009-09-21,19.415,19.565,19.26,19.315,1743566.0
2009-09-22,19.09,19.295,19.04,19.21,2862149.0
2009-09-23,19.595,19.65,19.525,19.65,2516927.0
2009-09-24,19.415,19.495,19.215,19.39,2639278.0
2009-09-25,19.03,19.09,18.75,19.09,2757852.0
2009-09-28,18.86,18.865,18.655,18.665,1800310.0
2009-09-29,19.01,19.11,18.94,18.99,1778680.0
2009-09-30,18.89,19.005,18.74,18.855,1510341.0
2009-10-01,18.755,18.875,18.625,18.745,1645811.0
2009-10-02,18.27,18.3,18.15,18.2,2232162.0
2009-10-05,18.165,18.365,18.04,18.095,1639736.0
2009-10-06,18.475,18.545,18.34,18.375,1621237.0
2009-10-07,18.915,19.38,18.88,19.335,2508928.0
2009-10-08,19.475,19.565,19.365,19.51,2804358.0
2009-10-09,19.575,19.69,19.43,19.575,2793432.0
2009-10-12,19.725,19.765,19.51,19.51,1491182.0
2009-10-13,19.665,19.81,19.64,19.795,1641699.0
2009-10-14,19.765,20.145,19.705,20.13,2390906.0
2009-10-15,20.685,20.775,20.565,20.62,3010648.0
2009-10-16,20.705,20.79,20.315,20.66,2625148.0
2009-10-19,20.42,20.65,20.285,20.575,1794351.0
2009-10-20,20.94,21.305,20.88,21.26,2665192.0
2009-10-21,21.035,21.29,20.97,21.195,2502994.0
2009-10-22,21.02,21.505,21.02,21.26,2814666.0
2009-10-23,21.625,21.64,21.33,21.485,1742824.0
2009-10-26,21.185,21.48,21.16,21.295,1714586.0
2009-10-27,20.94,21.035,20.695,20.695,2351494.0
2009-10-28,20.495,20.685,20.37,20.4,2009186.0
2009-10-29,19.51,19.585,19.285,19.405,4862482.0
2009-10-30,20.215,20.335,20.05,20.3,2891758.0
2009-11-02,19.43,20.0,19.43,19.985,2221036.0
2009-11-03,20.285,20.285,19.97,19.99,1222510.0
2009-11-04,20.055,20.185,19.78,20.185,1362624.0
2009-11-05,20.13,20.3,19.83,19.92,1734998.0
2009-11-06,20.32,20.685,20.195,20.685,2140131.0
2009-11-09,20.72,21.0,20.6,20.925,1903324.0
2009-11-10,21.45,21.63,21.29,21.465,2142568.0
2009-11-11,21.465,21.92,21.455,21.835,3339683.0
2009-11-12,22.04,22.295,22.025,22.225,3498337.0
2009-11-13,21.895,22.185,21.8,22.125,2095825.0
2009-11-16,22.31,23.215,22.31,23.195,3587749.0
2009-11-17,23.87,24.005,23.28,23.36,4567514.0
2009-11-18,23.55,23.785,23.0,23.105,3225057.0
2009-11-19,23.265,23.39,22.825,23.105,2595583.0
2009-11-20,22.755,22.795,22.515,22.665,2459690.0
2009-11-23,22.755,23.48,22.69,23.48,1946992.0
2009-11-24,23.71,23.845,22.78,22.88,3421879.0
2009-11-25,22.69,23.13,22.395,22.82,3181711.0
2009-11-26,22.885,22.885,22.385,22.485,2803465.0
2009-11-27,21.58,22.245,21.52,21.815,3322404.0
2009-11-30,22.455,22.82,22.28,22.805,2089308.0
2009-12-01,22.47,22.78,22.41,22.725,1545950.0
2009-12-02,23.235,23.405,23.21,23.405,2270008.0
2009-12-03,23.55,23.675,23.08,23.395,1767163.0
2009-12-04,22.595,23.03,22.595,22.865,2188930.0
2009-12-07,22.725,22.805,22.445,22.785,1883288.0
2009-12-08,22.85,22.98,22.595,22.885,1764696.0
2009-12-09,22.435,22.66,22.34,22.565,1809035.0
2009-12-10,22.58,22.69,22.165,22.215,2545949.0
2009-12-11,22.28,22.39,22.2,22.335,1623102.0
2009-12-14,22.28,22.56,22.24,22.44,1587378.0
2009-12-15,22.595,22.725,22.475,22.55,1717361.0
2009-12-16,22.55,22.62,22.34,22.535,1366447.0
2009-12-17,22.69,22.93,22.63,22.805,3828235.0
2009-12-18,22.535,22.76,22.375,22.625,1483100.0
2009-12-21,22.595,22.83,22.46,22.46,1291091.0
2009-12-22,22.76,23.17,22.735,23.155,1777508.0
2009-12-23,23.19,23.355,23.04,23.32,1303343.0
2009-12-24,23.39,23.49,23.34,23.39,616752.0
2009-12-29,23.54,23.77,23.52,23.685,974248.0
2009-12-30,23.685,23.805,23.585,23.755,890732.0
2009-12-31,23.81,23.855,23.725,23.835,714567.0
2010-01-04,23.775,23.87,23.715,23.845,784214.0
2010-01-05,24.14,24.3,24.125,24.3,1944389.0
2010-01-06,24.38,25.105,24.37,25.01,2396923.0
2010-01-07,25.3,25.325,25.035,25.145,2102799.0
2010-01-08,25.24,25.31,25.115,25.145,1281207.0
2010-01-11,25.225,25.505,25.22,25.46,1395676.0
2010-01-12,25.11,25.29,24.94,24.94,1627718.0
2010-01-13,24.665,24.87,24.51,24.545,2033401.0
2010-01-14,24.87,25.285,24.845,25.19,1728507.0
2010-01-15,25.43,25.44,24.83,25.02,1740378.0
2010-01-18,24.695,24.98,24.68,24.925,1479080.0
2010-01-19,25.08,25.125,24.81,24.81,1378733.0
2010-01-20,25.175,25.195,24.83,24.835,1334019.0
2010-01-21,24.49,24.615,24.045,24.045,3221616.0
2010-01-22,23.235,23.36,23.11,23.215,4017939.0
2010-01-25,22.88,23.525,22.865,23.34,1702816.0
2010-01-27,22.565,22.64,22.245,22.245,4786640.0
2010-01-28,22.34,22.865,22.295,22.735,3162043.0
2010-01-29,22.15,22.15,21.64,21.64,3760607.0
2010-02-01,21.895,22.235,21.455,21.455,3489723.0
2010-02-02,22.31,22.63,22.28,22.6,2782878.0
2010-02-03,23.17,23.215,22.785,22.915,1979866.0
2010-02-04,22.755,22.8,22.23,22.315,2241574.0
2010-02-05,20.975,21.395,20.85,21.195,4982436.0
2010-02-08,21.355,21.56,21.33,21.38,2526859.0
2010-02-09,21.21,21.45,21.01,21.32,2542580.0
2010-02-10,22.275,22.275,21.5,21.625,3424853.0
2010-02-11,21.72,22.365,21.72,22.19,2324758.0
2010-02-12,23.06,23.065,22.68,22.895,3921490.0
2010-02-15,22.645,22.68,22.355,22.46,2071335.0
2010-02-16,22.68,22.805,22.33,22.465,2070112.0
2010-02-17,22.88,23.225,22.785,23.205,2607464.0
2010-02-18,23.075,23.075,22.875,22.945,1462429.0
2010-02-19,23.075,23.075,22.34,22.595,2515363.0
2010-02-22,23.07,23.18,23.02,23.075,2150600.0
2010-02-23,23.01,23.235,22.955,23.155,2213396.0
2010-02-24,22.6,22.84,22.555,22.635,3326687.0
2010-02-25,22.91,22.91,22.315,22.315,3285191.0
2010-02-26,22.54,22.695,22.295,22.665,1948597.0
2010-03-01,22.865,23.025,22.83,22.955,1599261.0
2010-03-02,23.15,23.35,23.08,23.155,1889887.0
2010-03-03,23.42,23.815,23.395,23.75,2735842.0
2010-03-04,23.955,24.025,23.765,23.92,2053288.0
2010-03-05,23.92,24.21,23.845,24.115,1891452.0
2010-03-08,24.645,24.765,24.58,24.735,1990642.0
2010-03-09,24.5,24.565,24.27,24.485,2018403.0
2010-03-10,24.275,24.395,24.135,24.225,2392535.0
2010-03-11,24.405,24.465,24.195,24.29,1702801.0
2010-03-12,24.42,24.605,24.34,24.42,1770754.0
2010-03-15,24.58,24.675,24.205,24.235,1967779.0
2010-03-16,24.34,24.42,24.18,24.275,1333353.0
2010-03-17,24.53,24.66,24.425,24.66,1909702.0
2010-03-18,24.815,24.93,24.645,24.755,2080979.0
2010-03-19,24.705,24.72,24.465,24.495,1171957.0
2010-03-22,24.17,24.215,24.115,24.125,1216579.0
2010-03-23,24.28,24.455,24.28,24.345,1689236.0
2010-03-24,24.755,24.875,24.665,24.82,2461663.0
2010-03-25,24.755,25.28,24.71,25.28,3284719.0
2010-03-26,25.015,25.205,24.71,25.18,2163312.0
2010-03-29,25.29,25.335,24.98,25.205,1841053.0
2010-03-30,25.4,25.56,25.36,25.48,2177406.0
2010-03-31,25.53,25.64,25.205,25.205,2161300.0
2010-04-01,25.495,25.595,25.34,25.595,1485978.0
2010-04-06,25.8,26.03,25.8,25.925,1758084.0
2010-04-07,26.025,26.125,25.965,26.0,1281954.0
2010-04-08,25.72,25.85,25.66,25.72,1347262.0
2010-04-09,25.785,25.8,25.55,25.55,1342728.0
2010-04-12,25.945,26.045,25.895,25.935,1313538.0
2010-04-13,25.755,25.85,25.485,25.56,1477924.0
2010-04-14,25.725,25.84,25.71,25.755,1503764.0
2010-04-15,25.915,26.075,25.735,25.735,2264676.0
2010-04-16,25.72,25.78,25.555,25.615,1367057.0
2010-04-19,25.22,25.325,25.045,25.065,2005954.0
2010-04-20,25.14,25.385,25.14,25.255,1524703.0
2010-04-21,25.5,25.5,25.245,25.245,1877718.0
2010-04-22,24.725,24.775,24.59,24.71,2690227.0
2010-04-23,24.515,24.715,24.5,24.58,2083243.0
2010-04-27,24.71,24.82,24.52,24.565,2802642.0
2010-04-28,23.92,23.985,23.775,23.935,3672766.0
2010-04-29,23.585,23.755,23.285,23.34,3678686.0
2010-04-30,23.355,23.58,23.15,23.18,3417188.0
2010-05-03,21.955,22.475,21.8,22.185,6090115.0
2010-05-04,21.69,21.795,21.27,21.56,6768336.0
2010-05-05,21.0,22.115,20.925,21.955,6670701.0
2010-05-06,21.765,21.79,21.08,21.12,5049368.0
2010-05-07,20.575,21.575,20.575,20.89,6434282.0
2010-05-10,21.475,22.12,21.38,22.12,4828412.0
2010-05-11,22.36,22.36,21.575,21.575,4388730.0
2010-05-12,21.765,21.955,21.415,21.55,2357910.0
2010-05-13,21.865,22.01,21.605,21.955,2108586.0
2010-05-14,21.735,22.015,21.61,21.865,1800553.0
2010-05-17,21.22,21.22,20.625,20.625,4967813.0
2010-05-18,20.845,20.88,20.435,20.53,3761417.0
2010-05-19,20.32,20.525,20.065,20.215,4110162.0
2010-05-20,20.27,20.415,19.965,20.015,4314216.0
2010-05-21,19.27,20.0,18.925,19.87,8071088.0
2010-05-24,20.175,20.625,20.045,20.625,3614045.0
2010-05-25,20.045,20.325,19.835,19.835,3346851.0
2010-05-26,20.74,20.78,20.385,20.56,3367984.0
2010-05-27,20.79,21.55,20.7,21.55,5214737.0
2010-05-28,22.015,22.025,21.52,21.925,3118756.0
2010-05-31,21.495,21.73,21.425,21.585,1916695.0
2010-06-01,21.54,21.655,21.27,21.505,1557689.0
2010-06-02,21.38,21.82,21.335,21.465,1880321.0
2010-06-03,21.875,22.2,21.835,22.2,2240096.0
2010-06-04,21.88,21.935,21.58,21.73,2046097.0
2010-06-07,20.93,21.075,20.81,21.075,3302609.0
2010-06-08,21.135,21.57,21.115,21.46,2110607.0
2010-06-09,21.395,21.405,21.06,21.34,1849310.0
2010-06-10,21.46,21.855,21.44,21.82,1990073.0
2010-06-11,22.24,22.325,22.065,22.215,2387926.0
2010-06-15,22.235,22.32,22.015,22.32,1575254.0
2010-06-16,22.555,22.95,22.52,22.935,2912281.0
2010-06-17,22.875,22.89,22.5,22.53,2595789.0
2010-06-18,22.635,23.01,22.565,22.78,2324088.0
2010-06-21,23.15,23.305,22.925,23.26,3052187.0
2010-06-22,23.085,23.42,23.035,23.185,2556171.0
2010-06-23,22.795,22.975,22.68,22.68,2146472.0
2010-06-24,23.19,23.305,22.97,23.06,3013246.0
2010-06-25,22.505,22.73,22.315,22.375,2814365.0
2010-06-28,22.475,22.51,22.035,22.055,2239690.0
2010-06-29,22.19,22.53,22.0,22.0,2497632.0
2010-06-30,21.295,21.5,21.235,21.43,4114359.0
2010-07-01,20.935,21.135,20.625,20.93,4687703.0
2010-07-02,21.25,21.43,20.875,20.995,2517175.0
2010-07-05,21.115,21.195,20.945,20.98,1148388.0
2010-07-06,20.8,20.955,20.545,20.93,2771080.0
2010-07-07,21.3,21.395,21.1,21.17,2722249.0
2010-07-08,21.64,21.71,21.54,21.56,1988330.0
2010-07-09,21.695,21.945,21.55,21.895,2435470.0
2010-07-12,22.045,22.24,21.985,22.11,1453813.0
2010-07-13,21.625,21.72,21.335,21.395,2748673.0
2010-07-14,21.8,21.845,21.5,21.665,2194922.0
2010-07-15,21.64,21.675,21.34,21.415,2237804.0
2010-07-16,21.36,21.385,21.105,21.15,1763617.0
2010-07-19,20.98,21.025,20.82,20.91,2066567.0
2010-07-20,21.15,21.46,21.015,21.38,3768813.0
2010-07-21,21.895,22.02,21.725,21.8,2800127.0
2010-07-22,21.88,22.145,21.8,21.935,1881478.0
2010-07-23,22.345,22.485,22.27,22.46,2685245.0
2010-07-26,22.675,22.7,22.475,22.585,1995364.0
2010-07-27,22.64,22.765,22.42,22.535,2164904.0
2010-07-28,22.65,22.87,22.53,22.84,2529827.0
2010-07-29,22.845,23.065,22.83,22.99,3094266.0
2010-07-30,22.83,22.925,22.64,22.7,1873857.0
2010-08-02,22.745,22.89,22.73,22.875,1238444.0
2010-08-03,23.405,23.475,23.33,23.47,3375250.0
2010-08-04,23.455,23.61,23.33,23.42,1984582.0
2010-08-05,23.63,23.75,23.445,23.475,2352496.0
2010-08-06,23.475,23.575,23.35,23.535,1905984.0
2010-08-09,23.53,23.865,23.485,23.79,1846476.0
2010-08-10,23.765,23.79,23.34,23.34,2404869.0
2010-08-11,23.055,23.325,22.985,23.08,1966568.0
2010-08-12,22.58,22.67,22.425,22.67,2410455.0
2010-08-13,22.67,23.23,22.565,23.19,2791659.0
2010-08-16,22.985,23.035,22.845,22.995,1430175.0
2010-08-17,23.01,23.255,22.955,23.195,1659406.0
2010-08-18,23.86,23.86,23.615,23.845,4922752.0
2010-08-19,23.765,23.89,23.62,23.76,2531358.0
2010-08-20,23.27,23.36,23.05,23.24,2649985.0
2010-08-23,23.28,23.575,23.28,23.44,1887104.0
2010-08-24,23.345,23.345,22.945,23.075,2754487.0
2010-08-25,22.47,22.615,22.42,22.55,3254834.0
2010-08-26,22.565,22.955,22.31,22.595,2575507.0
2010-08-27,22.4,22.51,22.265,22.5,2133962.0
2010-08-30,22.825,23.105,22.775,23.055,1761604.0
2010-08-31,22.685,22.93,22.63,22.755,1830282.0
2010-09-01,23.08,23.495,23.015,23.455,2882579.0
2010-09-02,23.96,23.995,23.7,23.74,2634578.0
2010-09-03,23.88,23.975,23.79,23.955,1820723.0
2010-09-06,24.025,24.35,23.98,24.35,2135518.0
2010-09-07,24.03,24.34,23.985,24.14,2209914.0
2010-09-08,23.715,23.905,23.695,23.845,2053028.0
2010-09-09,24.02,24.185,23.945,23.995,2140457.0
2010-09-10,24.025,24.14,23.92,24.105,2143581.0
2010-09-13,24.325,24.51,24.265,24.445,2648330.0
2010-09-14,24.545,24.64,24.39,24.4,1928875.0
2010-09-15,24.445,24.57,24.335,24.445,1927960.0
2010-09-16,24.485,24.495,23.92,23.955,3403697.0
2010-09-17,24.21,24.605,24.165,24.52,3160803.0
2010-09-20,24.185,24.385,24.18,24.345,1855350.0
2010-09-21,24.56,24.57,24.42,24.425,2390628.0
2010-09-22,24.22,24.455,24.16,24.315,2438294.0
2010-09-23,24.4,24.685,24.4,24.685,2574376.0
2010-09-24,24.445,24.68,24.41,24.545,1792707.0
2010-09-27,24.96,25.055,24.935,25.05,2368799.0
2010-09-28,24.935,25.07,24.84,25.0,1755291.0
2010-09-29,25.225,25.355,25.085,25.085,1747498.0
2010-09-30,25.195,25.225,24.855,24.925,2322817.0
2010-10-01,25.125,25.225,24.865,25.02,1760392.0
2010-10-04,25.16,25.38,25.085,25.35,1712262.0
2010-10-05,24.895,25.06,24.725,25.0,2109157.0
2010-10-06,25.535,25.645,25.495,25.645,2776559.0
2010-10-07,25.85,25.92,25.735,25.825,2082330.0
2010-10-08,25.585,25.88,25.54,25.825,1525140.0
2010-10-11,25.975,26.125,25.945,26.0,2283910.0
2010-10-12,25.65,25.81,25.28,25.28,2629511.0
2010-10-13,25.585,25.875,25.525,25.525,2738456.0
2010-10-14,26.12,26.675,26.115,26.65,3931316.0
2010-10-15,26.67,27.03,26.645,27.01,2532725.0
2010-10-18,27.01,27.06,26.755,26.94,1819255.0
2010-10-19,26.75,26.98,26.725,26.815,2669206.0
2010-10-20,26.085,26.365,26.005,26.365,3573707.0
2010-10-21,26.75,26.835,26.49,26.54,1959784.0
2010-10-22,26.655,26.75,26.455,26.64,1741601.0
2010-10-25,26.5,27.305,26.5,27.305,2617066.0
2010-10-26,27.22,27.375,27.18,27.29,2338147.0
2010-10-27,27.14,27.27,26.725,26.735,3425270.0
2010-10-28,26.865,27.29,26.815,27.205,3288193.0
2010-10-29,27.205,27.205,26.62,26.845,2508851.0
2010-11-01,27.01,27.07,26.81,26.945,1312164.0
2010-11-02,26.93,26.93,26.72,26.855,900555.0
2010-11-03,26.98,27.075,26.92,27.075,1119796.0
2010-11-04,27.17,27.17,26.705,27.01,2570382.0
2010-11-05,27.71,28.355,27.71,28.31,3985191.0
2010-11-08,28.41,28.68,28.28,28.375,2680341.0
2010-11-09,28.245,28.465,28.18,28.26,2095656.0
2010-11-10,28.28,28.665,27.89,27.985,2973957.0
2010-11-11,28.13,28.53,28.055,28.365,1777392.0
2010-11-12,28.585,28.75,28.18,28.2,2376576.0
2010-11-15,28.335,28.44,28.085,28.26,2002521.0
2010-11-16,28.31,28.31,27.865,28.065,1900066.0
2010-11-17,27.205,27.4,27.065,27.17,3845955.0
2010-11-18,27.205,27.53,27.145,27.4,2111804.0
2010-11-19,27.925,27.985,27.355,27.37,1977901.0
2010-11-22,27.595,27.75,27.39,27.505,1709983.0
2010-11-23,27.49,27.49,27.045,27.12,1838244.0
2010-11-24,26.9,27.045,26.76,26.78,3011263.0
2010-11-25,26.995,27.045,26.855,26.965,1932443.0
2010-11-26,27.375,27.495,27.21,27.285,1457253.0
2010-11-29,27.12,27.255,26.93,27.22,1847645.0
2010-11-30,26.965,27.04,26.69,26.69,2336438.0
2010-12-01,26.62,27.06,26.62,26.98,1911616.0
2010-12-02,27.53,27.745,27.445,27.6,2005501.0
2010-12-03,28.105,28.175,27.965,28.055,1896341.0
2010-12-06,28.085,28.15,27.91,27.92,1219488.0
2010-12-07,28.25,28.445,28.12,28.355,2275655.0
2010-12-08,28.55,28.615,28.33,28.41,2330757.0
2010-12-09,28.345,28.63,28.285,28.55,1786667.0
2010-12-10,28.44,28.455,28.205,28.365,1680698.0
2010-12-13,28.54,28.64,28.42,28.495,1631335.0
2010-12-14,28.705,28.735,28.53,28.54,799830.0
2010-12-15,28.28,28.445,28.25,28.25,1718608.0
2010-12-16,28.115,28.27,28.04,28.245,2172496.0
2010-12-17,28.065,28.135,27.805,27.805,2026039.0
2010-12-20,27.925,28.095,27.74,27.74,1527494.0
2010-12-21,27.905,28.195,27.885,28.15,1685385.0
2010-12-22,28.23,28.29,28.175,28.175,1215041.0
2010-12-23,28.125,28.485,28.125,28.31,1509094.0
2010-12-24,28.12,28.135,27.91,28.04,889445.0
2010-12-29,27.86,27.89,27.615,27.75,1089533.0
2010-12-30,27.87,27.88,27.75,27.825,686895.0
2010-12-31,27.725,27.935,27.695,27.75,653536.0
2011-01-04,28.18,28.185,27.76,27.855,1212326.0
2011-01-05,27.935,27.96,27.545,27.62,1494552.0
2011-01-06,27.695,28.01,27.515,27.935,1188554.0
2011-01-07,27.565,27.57,27.36,27.43,1821022.0
2011-01-10,27.285,27.465,27.275,27.39,1080912.0
2011-01-11,27.21,27.32,27.2,27.31,1352023.0
2011-01-12,27.75,27.75,27.64,27.66,1525836.0
2011-01-13,28.14,28.305,27.935,28.26,1915531.0
2011-01-14,28.15,28.45,28.075,28.42,1210138.0
2011-01-17,28.3,28.3,27.83,27.88,1989112.0
2011-01-18,27.76,28.37,27.715,28.18,1170551.0
2011-01-19,28.31,28.49,28.085,28.445,1694771.0
2011-01-20,27.89,27.97,27.74,27.78,2662407.0
2011-01-21,27.43,27.515,27.285,27.395,2308076.0
2011-01-24,27.52,27.73,27.325,27.63,1611342.0
2011-01-25,27.79,27.98,27.735,27.76,1939644.0
2011-01-27,28.055,28.105,27.905,27.935,2113942.0
2011-01-28,28.0,28.075,27.695,27.865,1870921.0
2011-01-31,27.275,27.355,27.15,27.29,3026526.0
2011-02-01,27.425,27.525,27.305,27.305,1672642.0
2011-02-02,27.76,27.95,27.71,27.865,2260890.0
2011-02-03,28.23,28.325,27.935,27.985,2125160.0
2011-02-04,28.095,28.195,27.965,28.05,2161860.0
2011-02-07,28.05,28.05,27.76,27.875,1859951.0
2011-02-08,28.245,28.375,28.235,28.35,1854502.0
2011-02-09,28.735,28.885,28.575,28.695,2379432.0
2011-02-10,28.585,28.835,28.585,28.79,1496632.0
2011-02-11,28.42,28.585,28.315,28.335,2237615.0
2011-02-14,28.67,28.78,28.665,28.735,1585373.0
2011-02-15,28.835,28.91,28.5,28.615,1685710.0
2011-02-16,28.455,28.675,28.325,28.62,1561039.0
2011-02-17,28.505,28.615,28.445,28.455,1123924.0
2011-02-18,28.335,28.475,28.27,28.445,1329902.0
2011-02-21,28.045,28.055,27.89,27.965,2522944.0
2011-02-22,27.71,27.905,27.62,27.63,2998206.0
2011-02-23,27.44,27.77,27.4,27.585,2910504.0
2011-02-24,27.305,27.455,27.3,27.355,2150101.0
2011-02-25,27.11,27.305,27.03,27.25,3231004.0
2011-02-28,27.435,27.615,27.37,27.575,1326405.0
2011-03-01,27.745,27.84,27.67,27.695,2240211.0
2011-03-02,27.65,27.65,27.5,27.595,2265594.0
2011-03-03,27.595,27.705,27.54,27.625,1148685.0
2011-03-04,28.15,28.195,28.035,28.055,1687987.0
2011-03-07,27.9,27.92,27.525,27.605,1761366.0
2011-03-08,27.46,27.55,27.38,27.53,1938578.0
2011-03-09,27.195,27.195,26.995,27.025,3107021.0
2011-03-10,26.815,26.82,26.24,26.385,3626402.0
2011-03-11,25.915,26.155,25.85,25.85,3822506.0
2011-03-14,25.515,26.07,25.265,25.965,3431934.0
2011-03-15,26.08,26.21,25.165,25.395,4018314.0
2011-03-16,25.725,26.095,25.725,25.9,2935023.0
2011-03-17,25.59,26.03,25.43,25.985,4000768.0
2011-03-18,26.46,26.61,26.325,26.41,2838206.0
2011-03-21,26.46,26.695,26.45,26.575,2136298.0
2011-03-22,26.825,26.825,26.41,26.425,2199767.0
2011-03-23,26.41,26.565,26.375,26.47,2127474.0
2011-03-24,26.69,26.78,26.63,26.77,2330991.0
2011-03-25,27.035,27.165,26.865,26.91,2310412.0
2011-03-28,26.755,26.93,26.755,26.845,1084152.0
2011-03-29,26.77,27.035,26.69,26.995,1904645.0
2011-03-30,27.33,27.65,27.26,27.65,3033840.0
2011-03-31,27.86,27.91,27.65,27.805,2977886.0
2011-04-01,27.845,27.97,27.77,27.835,1889644.0
2011-04-04,28.035,28.15,28.01,28.05,1755318.0
2011-04-05,28.28,28.295,28.185,28.265,1637301.0
2011-04-06,28.055,28.245,27.965,28.245,1812713.0
2011-04-07,28.175,28.265,28.12,28.215,1723260.0
2011-04-08,28.205,28.34,28.065,28.295,2180311.0
2011-04-11,28.54,29.15,28.54,28.97,4504145.0
2011-04-12,28.75,28.825,28.425,28.54,3210266.0
2011-04-13,28.09,28.34,28.05,28.12,3156916.0
2011-04-14,27.895,28.035,27.77,27.925,2270709.0
2011-04-15,27.805,27.92,27.585,27.605,2329726.0
2011-04-18,27.435,27.68,27.405,27.56,1612503.0
2011-04-19,27.025,27.105,26.89,26.935,3292695.0
2011-04-20,27.17,27.34,27.1,27.27,2043399.0
2011-04-21,27.49,27.67,27.385,27.59,2237019.0
2011-04-27,27.69,27.705,27.36,27.375,2720188.0
2011-04-28,27.67,27.71,27.34,27.35,2616790.0
2011-04-29,27.36,27.365,26.82,26.97,2332810.0
2011-05-02,26.985,27.215,26.785,27.14,2011698.0
2011-05-03,26.9,26.965,26.75,26.935,1551782.0
2011-05-04,26.575,26.69,26.385,26.535,2428771.0
2011-05-05,26.325,26.68,26.3,26.605,2319818.0
2011-05-06,25.915,26.24,25.88,26.105,4233511.0
2011-05-09,26.25,26.49,26.165,26.25,2318880.0
2011-05-10,26.375,26.41,26.13,26.13,2049702.0
2011-05-11,26.375,26.81,26.375,26.72,3085091.0
2011-05-12,26.13,26.27,26.125,26.175,2430099.0
2011-05-13,26.245,26.355,26.08,26.295,1633014.0
2011-05-16,25.95,26.065,25.86,25.935,2160004.0
2011-05-17,26.245,26.39,26.09,26.325,2055035.0
2011-05-18,26.255,26.335,26.205,26.265,2429897.0
2011-05-19,26.575,26.67,26.49,26.605,1880982.0
2011-05-20,26.28,26.335,26.19,26.31,2012892.0
2011-05-23,25.935,25.995,25.85,25.915,2335063.0
2011-05-24,25.88,26.02,25.755,25.92,1995777.0
2011-05-25,26.095,26.155,25.805,25.825,1954391.0
2011-05-26,26.25,26.365,26.22,26.325,2586045.0
2011-05-27,26.345,26.51,26.25,26.475,1663795.0
2011-05-30,26.67,26.72,26.41,26.44,1461711.0
2011-05-31,26.605,26.82,26.545,26.735,2286925.0
2011-06-01,26.835,26.855,26.68,26.755,1723026.0
2011-06-02,26.37,26.39,26.145,26.28,2353664.0
2011-06-03,26.28,26.31,26.08,26.165,1723459.0
2011-06-06,26.0,26.1,25.91,26.03,1582611.0
2011-06-07,25.925,26.115,25.82,26.01,1580057.0
2011-06-08,26.25,26.32,25.93,26.115,2140669.0
2011-06-09,26.05,26.275,25.965,26.175,1571187.0
2011-06-10,26.36,26.425,26.23,26.31,1759299.0
2011-06-14,26.02,26.365,25.895,26.315,2254784.0
2011-06-15,26.295,26.365,26.115,26.27,1948686.0
2011-06-16,25.925,25.955,25.635,25.72,3933862.0
2011-06-17,25.785,25.93,25.405,25.53,3152453.0
2011-06-20,25.695,25.805,25.36,25.36,1961843.0
2011-06-21,25.81,25.835,25.635,25.8,1978233.0
2011-06-22,26.245,26.34,26.175,26.175,2555202.0
2011-06-23,26.23,26.34,26.1,26.245,2372160.0
2011-06-24,26.325,26.49,26.25,26.375,1895823.0
2011-06-27,26.28,26.28,25.96,26.18,1734542.0
2011-06-28,26.49,26.535,26.13,26.36,1614007.0
2011-06-29,26.735,26.855,26.7,26.745,1629932.0
2011-06-30,27.015,27.245,26.925,27.225,2228349.0
2011-07-01,27.145,27.23,27.045,27.175,1707148.0
2011-07-04,27.35,27.46,27.28,27.28,1843917.0
2011-07-05,27.435,27.445,27.245,27.335,1754072.0
2011-07-06,27.26,27.485,27.22,27.425,2405033.0
2011-07-07,27.34,27.485,27.27,27.41,1289890.0
2011-07-08,27.63,27.73,27.585,27.67,1970082.0
2011-07-11,27.34,27.445,27.255,27.295,1806398.0
2011-07-12,27.005,27.005,26.575,26.715,3226720.0
2011-07-13,26.735,26.825,26.345,26.555,3342255.0
2011-07-14,26.56,26.625,26.21,26.555,3097290.0
2011-07-15,26.615,26.815,26.54,26.69,1767172.0
2011-07-18,26.885,26.885,26.64,26.77,1760810.0
2011-07-19,26.575,26.785,26.52,26.68,1356828.0
2011-07-20,27.0,27.125,26.965,27.08,2076112.0
2011-07-21,27.23,27.23,26.93,27.015,1737312.0
2011-07-22,27.06,27.145,26.965,27.065,1537219.0
2011-07-25,26.67,26.93,26.64,26.92,1681351.0
2011-07-26,27.14,27.34,26.99,27.225,2078300.0
2011-07-27,27.11,27.175,27.02,27.095,1489671.0
2011-07-28,26.59,26.755,26.59,26.64,2667302.0
2011-07-29,26.57,26.57,26.21,26.245,2127827.0
2011-08-01,26.59,26.83,26.52,26.745,2210187.0
2011-08-02,26.3,26.405,26.16,26.26,2747294.0
2011-08-03,25.525,25.65,25.44,25.46,3437870.0
2011-08-04,25.435,25.69,25.12,25.125,2712520.0
2011-08-05,23.885,24.19,23.47,23.62,6739674.0
2011-08-08,23.28,23.485,0.47,22.515,6177856.0
2011-08-09,21.375,23.015,20.925,22.88,8510781.0
2011-08-10,24.21,24.26,23.865,23.98,3224869.0
2011-08-11,23.17,23.59,23.135,23.335,4559244.0
2011-08-12,23.68,23.925,23.555,23.705,3240237.0
2011-08-15,24.245,24.79,24.1,24.7,2785566.0
2011-08-16,24.705,24.77,24.28,24.325,2396427.0
2011-08-17,24.43,24.77,24.25,24.665,1865101.0
2011-08-18,24.51,24.585,24.18,24.31,2235370.0
2011-08-19,23.465,23.585,22.875,23.01,4018694.0
2011-08-22,22.975,23.395,22.68,22.73,3671521.0
2011-08-23,22.855,23.235,22.78,23.235,2833928.0
2011-08-24,23.5,23.6,22.845,22.845,2856381.0
2011-08-25,23.33,23.4,23.0,23.11,2701778.0
2011-08-26,23.0,23.2,22.875,22.92,1809624.0
2011-08-29,23.165,23.52,23.06,23.405,1873351.0
2011-08-30,23.69,23.91,23.645,23.795,1920470.0
2011-08-31,23.825,24.035,23.605,24.035,1876146.0
2011-09-01,24.255,24.465,24.195,24.22,2369219.0
2011-09-02,23.79,24.065,23.785,23.88,2261658.0
2011-09-05,23.385,23.495,23.015,23.13,2056405.0
2011-09-06,22.61,22.76,22.5,22.675,2834068.0
2011-09-07,23.08,23.425,23.035,23.4,2367383.0
2011-09-08,23.665,23.7,23.395,23.63,2604344.0
2011-09-09,23.63,23.895,23.485,23.615,1635675.0
2011-09-12,22.825,22.95,22.54,22.605,3117628.0
2011-09-13,22.87,22.995,22.745,22.835,2927593.0
2011-09-14,22.91,23.27,22.54,22.655,4632757.0
2011-09-15,23.225,23.24,22.745,22.995,4843785.0
2011-09-16,23.365,23.775,23.325,23.62,5946517.0
2011-09-19,23.385,23.435,23.2,23.27,3417180.0
2011-09-20,22.975,23.06,22.71,22.835,4201615.0
2011-09-21,22.865,23.065,22.72,23.065,4661619.0
2011-09-22,21.99,22.03,21.46,21.575,10256293.0
2011-09-23,20.635,21.3,20.44,20.765,11360248.0
2011-09-26,21.045,21.135,19.83,19.955,7242615.0
2011-09-27,20.615,21.035,20.465,21.02,5168167.0
2011-09-28,21.215,21.45,21.065,21.23,7952087.0
2011-09-29,20.78,20.795,20.375,20.7,6325956.0
2011-09-30,20.68,20.68,20.27,20.485,3202983.0
2011-10-03,20.055,20.135,19.655,19.655,2772905.0
2011-10-04,19.57,19.775,19.395,19.555,3578969.0
2011-10-05,19.885,20.2,19.885,19.985,3908757.0
2011-10-06,20.475,20.975,20.405,20.975,3701242.0
2011-10-07,21.28,22.03,21.23,22.01,4304169.0
2011-10-10,21.865,22.53,21.775,22.34,3051817.0
2011-10-11,22.87,22.93,22.49,22.54,3809366.0
2011-10-12,22.175,22.36,21.88,22.36,3304435.0
2011-10-13,22.69,23.15,22.645,22.985,4362732.0
2011-10-14,22.5,22.765,22.405,22.64,2426471.0
2011-10-17,23.1,23.325,23.09,23.185,2435678.0
2011-10-18,22.375,22.52,21.91,21.96,3746169.0
2011-10-19,21.875,22.01,21.545,21.57,4129131.0
2011-10-20,20.89,21.145,20.77,20.83,4803009.0
2011-10-21,20.8,20.955,20.655,20.74,3397525.0
2011-10-24,21.32,21.87,21.245,21.755,3221065.0
2011-10-25,22.31,22.35,21.84,22.085,3435445.0
2011-10-26,21.61,22.12,21.47,22.12,3615915.0
2011-10-27,22.705,23.1,22.66,23.1,3854497.0
2011-10-28,23.78,23.83,23.135,23.275,4463411.0
2011-10-31,23.03,23.285,22.9,22.94,2709823.0
2011-11-01,22.225,22.485,22.145,22.255,2202311.0
2011-11-02,21.585,22.15,21.545,22.01,2722089.0
2011-11-03,22.365,22.5,21.845,22.025,2460123.0
2011-11-04,22.97,23.275,22.87,23.19,4032122.0
2011-11-07,23.21,23.235,22.64,22.805,2881057.0
2011-11-08,23.19,23.235,22.925,23.125,2525153.0
2011-11-09,23.76,23.85,23.395,23.45,4106061.0
2011-11-10,22.47,22.83,22.455,22.83,3664444.0
2011-11-11,22.67,23.0,22.59,23.0,2073954.0
2011-11-14,23.3,23.335,22.725,22.745,3099661.0
2011-11-15,22.635,22.915,22.48,22.48,2674429.0
2011-11-16,22.875,22.965,22.385,22.42,2368414.0
2011-11-17,22.41,22.77,22.315,22.56,2267486.0
2011-11-18,22.105,22.335,22.06,22.225,3277362.0
2011-11-21,21.975,22.1,21.75,21.84,2659165.0
2011-11-22,21.215,21.445,21.11,21.38,4241086.0
2011-11-23,21.13,21.175,20.65,20.65,4739545.0
2011-11-24,20.75,20.945,20.585,20.685,3156368.0
2011-11-25,20.69,20.72,20.39,20.535,2026556.0
2011-11-28,20.93,21.14,20.845,20.97,2697704.0
2011-11-29,21.21,21.21,20.86,21.045,2800411.0
2011-11-30,20.805,20.915,20.71,20.865,3208180.0
2011-12-01,21.835,21.99,21.61,21.85,4375848.0
2011-12-02,21.85,21.98,21.685,21.98,2605487.0
2011-12-05,22.205,22.3,22.005,22.205,2540135.0
2011-12-06,21.85,22.135,21.71,21.725,2318448.0
2011-12-07,21.955,22.055,21.89,21.96,1564021.0
2011-12-08,21.99,22.035,21.81,21.905,1931090.0
2011-12-09,21.275,21.305,20.935,21.125,4098566.0
2011-12-12,21.495,21.525,21.225,21.255,2726667.0
2011-12-13,20.86,20.86,20.615,20.8,3021684.0
2011-12-14,20.695,21.01,20.67,20.935,2362709.0
2011-12-15,20.465,20.5,20.22,20.35,3744002.0
2011-12-16,20.365,20.525,20.27,20.485,2502297.0
2011-12-19,20.31,20.33,19.905,19.955,3414704.0
2011-12-20,19.965,20.24,19.825,19.96,3053955.0
2011-12-21,20.515,20.62,20.335,20.46,3032516.0
2011-12-22,20.415,20.415,20.08,20.1,2451046.0
2011-12-23,20.495,20.525,20.305,20.495,1290414.0
2011-12-28,20.405,20.455,20.03,20.06,1415425.0
2011-12-29,19.89,19.99,19.87,19.985,1208365.0
2011-12-30,20.145,20.15,19.97,19.985,1017247.0
2012-01-03,20.31,20.495,20.28,20.35,1131561.0
2012-01-04,20.965,21.065,20.82,20.93,2319730.0
2012-01-05,20.9,20.9,20.7,20.83,1648102.0
2012-01-06,20.78,20.985,20.68,20.72,2060679.0
2012-01-09,20.73,20.795,20.465,20.6,2577207.0
2012-01-10,20.88,21.03,20.795,20.945,1991598.0
2012-01-11,21.25,21.375,21.205,21.275,2313350.0
2012-01-12,21.48,21.51,21.245,21.455,2698133.0
2012-01-13,21.875,21.875,21.565,21.615,2874211.0
2012-01-16,21.47,21.705,21.35,21.51,2937425.0
2012-01-17,21.83,21.84,21.605,21.775,3435403.0
2012-01-18,21.84,22.125,21.665,22.075,5209258.0
2012-01-19,22.305,22.355,22.09,22.125,4695046.0
2012-01-20,22.355,22.405,22.225,22.385,3542796.0
2012-01-23,22.24,22.5,22.2,22.5,2947571.0
2012-01-24,22.6,22.82,22.54,22.655,3269448.0
2012-01-25,22.735,22.835,22.505,22.655,3100702.0
2012-01-27,23.03,23.36,22.975,23.13,3726329.0
2012-01-30,22.965,23.125,22.71,22.87,2988968.0
2012-01-31,22.95,23.18,22.925,22.925,3345837.0
2012-02-01,23.11,23.13,22.785,22.785,3475550.0
2012-02-02,23.26,23.585,23.2,23.44,4476122.0
2012-02-03,23.54,23.62,23.22,23.365,3676259.0
2012-02-06,23.815,23.965,23.71,23.965,3002019.0
2012-02-07,23.735,23.895,23.44,23.535,3091905.0
2012-02-08,23.235,23.88,23.195,23.785,3813433.0
2012-02-09,23.435,23.785,23.41,23.73,2774127.0
2012-02-10,23.495,23.535,23.13,23.195,4320023.0
2012-02-13,23.4,23.5,23.055,23.345,3197622.0
2012-02-14,23.1,23.27,22.885,22.965,3334752.0
2012-02-15,22.825,23.03,22.69,22.825,3570040.0
2012-02-16,22.41,22.435,22.245,22.3,3583460.0
2012-02-17,22.47,22.5,22.06,22.065,2599502.0
2012-02-20,22.505,22.64,22.42,22.55,2099873.0
2012-02-21,22.605,22.985,22.45,22.925,3014033.0
2012-02-22,22.725,22.815,22.61,22.715,2388893.0
2012-02-23,22.49,22.55,22.295,22.375,3538274.0
2012-02-24,22.455,22.65,22.335,22.57,2296627.0
2012-02-27,22.455,22.67,22.265,22.34,1852515.0
2012-02-28,22.475,22.505,22.33,22.44,1814602.0
2012-02-29,22.84,23.07,22.71,22.76,3134211.0
2012-03-01,22.43,22.485,22.265,22.355,2765756.0
2012-03-02,22.505,22.555,22.25,22.25,1904910.0
2012-03-05,22.205,22.215,21.88,21.965,2598465.0
2012-03-06,21.53,21.635,21.44,21.47,4018350.0
2012-03-07,21.1,21.355,21.025,21.065,3762260.0
2012-03-08,21.325,21.325,21.09,21.145,2437727.0
2012-03-09,21.565,21.645,21.505,21.64,2418679.0
2012-03-12,21.64,21.65,21.395,21.51,1715487.0
2012-03-13,21.625,21.75,21.575,21.715,2503678.0
2012-03-14,22.17,22.235,22.035,22.035,2733874.0
2012-03-15,21.885,21.91,21.705,21.91,2916499.0
2012-03-16,22.095,22.125,21.91,21.975,2561790.0
2012-03-19,22.105,22.3,22.07,22.22,2607050.0
2012-03-20,22.33,22.37,22.08,22.14,2515552.0
2012-03-21,21.8,22.155,21.765,22.05,3177924.0
2012-03-22,21.865,22.0,21.73,21.82,2583185.0
2012-03-23,21.395,21.54,21.31,21.495,2302861.0
2012-03-26,21.53,21.66,21.355,21.51,2325286.0
2012-03-27,21.68,21.755,21.53,21.63,2374438.0
2012-03-28,21.595,21.81,21.585,21.775,2824007.0
2012-03-29,21.665,21.795,21.53,21.72,2920205.0
2012-03-30,21.87,22.33,21.73,22.07,3869951.0
2012-04-02,22.49,22.65,22.31,22.335,4108873.0
2012-04-03,22.705,22.71,22.46,22.54,3411019.0
2012-04-04,22.355,22.465,22.29,22.405,2587122.0
2012-04-05,21.95,22.045,21.85,22.03,3148853.0
2012-04-10,21.81,21.895,21.75,21.885,2315230.0
2012-04-11,21.57,21.595,21.435,21.435,2546505.0
2012-04-12,21.565,21.805,21.545,21.75,2517713.0
2012-04-13,22.35,22.445,22.22,22.255,4034760.0
2012-04-16,22.07,22.11,21.925,22.0,2096880.0
2012-04-17,22.125,22.135,21.795,21.835,2152397.0
2012-04-18,22.31,22.48,22.275,22.44,4687261.0
2012-04-19,22.64,22.64,22.36,22.475,3324708.0
2012-04-20,22.475,22.56,22.38,22.485,1837246.0
2012-04-23,22.505,22.57,22.445,22.49,1424202.0
2012-04-24,22.125,22.305,22.09,22.135,3284589.0
2012-04-26,22.475,22.48,22.275,22.325,2903834.0
2012-04-27,22.415,22.415,22.045,22.08,1984673.0
2012-04-30,22.415,22.42,22.275,22.39,1649504.0
2012-05-01,22.3,22.36,22.2,22.2,1929681.0
2012-05-02,22.5,22.525,22.25,22.41,1959593.0
2012-05-03,22.275,22.32,22.09,22.155,1964556.0
2012-05-04,21.81,21.905,21.49,21.905,1924081.0
2012-05-07,21.125,21.265,20.88,20.92,4574481.0
2012-05-08,21.175,21.185,20.925,21.01,2616237.0
2012-05-09,20.965,20.965,20.42,20.66,3850162.0
2012-05-10,20.755,20.96,20.61,20.9,3775962.0
2012-05-11,20.855,20.915,20.505,20.61,4286479.0
2012-05-14,20.685,20.74,20.485,20.585,2907851.0
2012-05-15,20.285,20.35,20.09,20.35,4454842.0
2012-05-16,19.775,19.825,19.57,19.57,5788829.0
2012-05-17,19.675,19.755,19.405,19.625,4091091.0
2012-05-18,19.03,19.06,18.39,18.625,6121486.0
2012-05-21,18.83,19.03,18.715,18.88,1632876.0
2012-05-22,19.165,19.25,19.05,19.195,3662480.0
2012-05-23,19.27,19.27,18.835,18.99,169536.0
2012-05-24,19.05,19.175,18.885,19.02,2641030.0
2012-05-25,18.97,19.075,18.835,18.875,3228712.0
2012-05-28,19.115,19.235,19.01,19.2,2375758.0
2012-05-29,19.0,19.675,18.945,19.62,3070208.0
2012-05-30,19.455,19.485,19.27,19.35,2633865.0
2012-05-31,18.865,19.26,18.855,19.185,3245973.0
2012-06-01,18.7,19.285,18.56,18.74,3395672.0
2012-06-04,18.225,18.285,17.825,17.85,5302516.0
2012-06-05,18.19,18.28,18.035,18.14,2662963.0
2012-06-06,18.385,18.395,18.05,18.305,2643869.0
2012-06-07,18.81,18.82,18.62,18.7,318942.0
2012-06-08,19.235,19.25,18.675,18.76,5024923.0
2012-06-12,18.575,18.655,18.355,18.44,2176189.0
2012-06-13,18.51,18.605,18.245,18.425,1967399.0
2012-06-14,18.295,18.375,18.21,18.315,90487.0
2012-06-15,18.355,18.445,18.23,18.39,2174248.0
2012-06-18,18.895,19.28,18.78,19.235,3892019.0
2012-06-19,19.05,19.175,18.965,19.155,2292299.0
2012-06-20,19.59,19.665,19.405,19.475,2827449.0
2012-06-21,19.615,19.62,19.155,19.2,5111178.0
2012-06-22,18.805,18.915,18.715,18.905,2907452.0
2012-06-25,18.965,19.025,18.595,18.865,2413274.0
2012-06-26,18.56,18.73,18.56,18.675,3009340.0
2012-06-27,18.72,18.75,18.585,18.585,96819.0
2012-06-28,18.725,18.885,18.605,18.615,2357987.0
2012-06-29,18.555,19.115,18.42,19.065,4023180.0
2012-07-02,19.34,19.34,19.04,19.07,2509251.0
2012-07-03,19.225,19.375,19.155,19.375,2294006.0
2012-07-04,19.725,19.97,19.695,19.9,2986395.0
2012-07-05,19.86,19.91,19.705,19.8,2037150.0
2012-07-06,19.645,19.655,19.235,19.505,1753689.0
2012-07-09,19.235,19.25,19.065,19.08,2640139.0
2012-07-10,19.1,19.25,18.76,18.93,131564.0
2012-07-11,18.66,18.78,18.53,18.78,2255590.0
2012-07-12,18.76,18.775,18.065,18.305,4977166.0
2012-07-13,18.205,18.365,18.115,18.25,3107068.0
2012-07-16,18.565,18.64,18.21,18.385,2900500.0
2012-07-17,18.385,18.61,18.27,18.37,2605868.0
2012-07-18,18.16,18.17,17.72,17.81,3502315.0
2012-07-19,18.12,18.12,17.87,18.005,3448227.0
2012-07-20,17.995,18.25,17.93,18.015,2147590.0
2012-07-23,17.615,17.69,17.35,17.385,3193453.0
2012-07-24,17.42,17.535,17.185,17.465,3112722.0
2012-07-25,17.04,17.325,17.03,17.215,2849328.0
2012-07-26,17.005,17.18,16.945,17.045,3307455.0
2012-07-27,17.41,17.545,17.33,17.545,1800517.0
2012-07-30,17.945,17.945,17.61,17.65,2639716.0
2012-07-31,17.805,18.025,17.725,17.95,3093458.0
2012-08-01,17.885,18.09,17.835,18.065,544469.0
2012-08-02,18.155,18.47,18.135,18.36,2180199.0
2012-08-03,17.68,17.84,17.525,17.55,1223376.0
2012-08-06,18.22,18.365,18.15,18.265,1773001.0
2012-08-07,18.555,18.585,18.425,18.51,1221101.0
2012-08-08,18.67,18.7,18.375,18.52,411451.0
2012-08-09,19.025,19.29,18.95,19.185,2050874.0
2012-08-10,19.1,19.29,19.0,19.05,604875.0
2012-08-13,19.2,19.28,19.065,19.1,371712.0
2012-08-14,19.065,19.15,19.005,19.07,413322.0
2012-08-15,19.11,19.27,18.83,18.92,673066.0
2012-08-16,18.76,18.835,18.62,18.8,1059673.0
2012-08-17,18.885,19.005,18.685,19.005,294515.0
2012-08-20,18.885,18.91,18.66,18.715,91513.0
2012-08-21,18.61,18.83,18.585,18.685,136685.0
2012-08-22,18.61,18.655,18.485,18.575,250497.0
2012-08-23,18.645,18.815,18.545,18.605,466276.0
2012-08-24,18.17,18.195,17.77,17.79,3716871.0
2012-08-27,17.885,18.07,17.885,17.895,310619.0
2012-08-28,17.855,17.89,17.585,17.77,214138.0
2012-08-29,17.615,17.625,17.305,17.355,1220112.0
2012-08-30,17.03,17.05,16.615,16.7,965860.0
2012-08-31,16.855,17.145,16.85,16.91,1007871.0
2012-09-03,16.91,17.145,16.91,17.12,752147.0
2012-09-04,17.395,17.525,17.25,17.295,938912.0
2012-09-05,17.1,17.1,16.79,16.945,1248792.0
2012-09-06,17.255,17.33,17.135,17.225,1431579.0
2012-09-07,17.805,18.01,17.73,17.985,1036833.0
2012-09-10,18.68,18.785,18.57,18.785,4363027.0
2012-09-11,18.785,18.835,18.625,18.725,2499278.0
2012-09-12,18.885,19.075,18.79,18.915,2888498.0
2012-09-13,18.975,19.08,18.82,18.905,3751947.0
2012-09-14,19.435,19.475,19.36,19.43,4125209.0
2012-09-17,19.915,19.935,19.71,19.745,3394052.0
2012-09-18,19.485,19.73,19.435,19.66,2660916.0
2012-09-19,19.61,19.9,19.545,19.85,2083748.0
2012-09-20,19.595,19.715,19.43,19.43,2600311.0
2012-09-21,19.395,19.645,19.32,19.345,1610840.0
2012-09-24,19.13,19.13,18.85,18.875,3124904.0
2012-09-25,18.645,18.645,18.46,18.535,3470902.0
2012-09-26,18.15,18.22,18.03,18.16,3926425.0
2012-09-27,18.115,18.4,18.045,18.4,317242.0
2012-09-28,18.28,18.41,18.205,18.325,3002253.0
2012-10-01,18.2,18.48,18.17,18.325,121045.0
2012-10-02,18.44,18.605,18.39,18.535,2144060.0
2012-10-03,18.59,18.605,18.33,18.445,1292241.0
2012-10-04,18.4,18.525,18.23,18.525,2057460.0
2012-10-05,18.62,18.855,18.6,18.85,2228564.0
2012-10-08,18.83,18.85,18.76,18.85,1468410.0
2012-10-09,19.005,19.255,18.995,19.125,2425949.0
2012-10-10,19.16,19.23,19.065,19.17,1876458.0
2012-10-11,18.885,19.105,18.885,19.03,130117.0
2012-10-12,19.225,19.37,19.215,19.365,1862231.0
2012-10-15,19.3,19.42,19.06,19.17,1713714.0
2012-10-16,19.05,19.17,18.805,18.93,2402869.0
2012-10-17,19.38,19.42,18.93,19.245,3322675.0
2012-10-18,19.825,20.185,19.79,20.17,5262188.0
2012-10-19,20.26,20.31,20.035,20.31,3883483.0
2012-10-22,19.85,19.905,19.795,19.83,2505250.0
2012-10-23,19.95,20.08,19.855,19.855,1954366.0
2012-10-24,19.465,19.715,19.455,19.66,2442068.0
2012-10-25,19.53,19.81,19.525,19.745,2507320.0
2012-10-26,19.775,19.78,19.385,19.385,2130074.0
2012-10-29,19.62,19.73,19.525,19.545,1326091.0
2012-10-30,19.4,19.585,19.365,19.525,1709103.0
2012-10-31,19.665,19.695,19.435,19.555,2185919.0
2012-11-01,19.42,19.455,19.23,19.315,2079395.0
2012-11-02,19.695,19.81,19.675,19.705,2404440.0
2012-11-05,19.76,20.295,19.685,20.22,3530873.0
2012-11-06,20.32,20.505,20.21,20.43,3011854.0
2012-11-07,20.57,20.625,20.38,20.605,2845085.0
2012-11-08,20.26,20.395,20.17,20.38,2136253.0
2012-11-09,19.995,20.19,19.985,20.155,1947731.0
2012-11-12,20.11,20.25,20.04,20.135,929016.0
2012-11-13,20.025,20.165,19.8,19.805,2022005.0
2012-11-14,19.95,20.015,19.865,19.865,1591635.0
2012-11-15,19.47,19.53,19.375,19.51,2503757.0
2012-11-16,19.61,19.635,19.47,19.54,1529007.0
2012-11-19,19.47,19.65,19.37,19.475,1838987.0
2012-11-20,19.745,19.87,19.7,19.74,2086417.0
2012-11-21,19.68,19.68,19.515,19.555,1277456.0
2012-11-22,19.66,19.715,17.705,19.6,2080903.0
2012-11-23,19.63,19.71,19.58,19.635,1102486.0
2012-11-26,19.715,19.79,19.635,19.645,1211220.0
2012-11-27,19.635,20.015,19.585,19.84,2644159.0
2012-11-28,19.52,19.53,19.375,19.47,2842243.0
2012-11-29,19.455,19.65,19.455,19.635,2486960.0
2012-11-30,20.14,29.4,20.14,20.175,2844420.0
2012-12-03,20.26,20.295,20.045,20.1,1734453.0
2012-12-04,20.125,20.22,20.035,20.055,1173159.0
2012-12-05,20.305,20.425,20.125,20.38,2628674.0
2012-12-06,20.66,20.75,20.48,20.575,2203251.0
2012-12-07,20.64,20.755,20.61,20.66,1812605.0
2012-12-10,20.775,21.155,20.75,21.05,2903136.0
2012-12-11,21.275,21.375,21.185,21.21,128264.0
2012-12-12,21.36,21.76,21.275,21.36,2272084.0
2012-12-13,21.26,21.57,21.13,21.55,1960079.0
2012-12-14,21.565,21.65,21.365,21.635,2105149.0
2012-12-17,21.85,21.92,21.69,21.81,1958662.0
2012-12-18,22.145,22.245,22.075,22.215,3233182.0
2012-12-19,22.635,22.72,22.37,22.565,3605659.0
2012-12-20,22.455,22.565,22.185,22.425,3067022.0
2012-12-21,22.395,22.735,22.015,22.23,2369261.0
2012-12-24,22.32,22.405,22.23,22.265,388559.0
2012-12-27,22.355,22.545,22.35,22.475,696637.0
2012-12-28,22.625,22.895,22.6,22.845,1209690.0
2012-12-31,22.715,22.73,22.575,22.665,799231.0
2013-01-02,23.005,23.28,22.86,23.22,1670616.0
2013-01-03,23.405,23.81,23.395,23.78,2400978.0
2013-01-04,23.35,23.595,23.26,23.54,77014.0
2013-01-07,23.525,23.57,23.145,23.145,2474095.0
2013-01-08,23.185,23.185,22.73,22.87,2464409.0
2013-01-09,22.845,22.98,22.76,22.94,1533877.0
2013-01-10,22.975,23.115,22.755,23.04,1928379.0
2013-01-11,23.005,23.015,22.535,22.595,2317231.0
2013-01-14,22.575,22.66,22.335,22.66,1417911.0
2013-01-15,22.545,22.69,22.435,22.63,1784810.0
2013-01-16,22.63,22.635,22.39,22.51,1980566.0
2013-01-17,22.245,22.515,22.13,22.185,3538084.0
2013-01-18,22.49,22.935,22.445,22.785,4860290.0
2013-01-21,22.87,22.935,22.755,22.82,1483358.0
2013-01-22,23.005,23.205,22.91,22.97,1652861.0
2013-01-23,23.06,23.06,22.725,22.82,1914718.0
2013-01-24,22.525,22.825,22.505,22.765,1936323.0
2013-01-25,22.93,22.93,22.645,22.685,1489964.0
2013-01-29,22.59,22.82,22.5,22.715,1986599.0
2013-01-30,23.005,23.125,22.875,23.05,1733643.0
2013-01-31,22.905,22.95,22.78,22.785,1884905.0
2013-02-01,22.94,23.16,22.94,23.075,927485.0
2013-02-04,23.35,23.435,23.26,23.345,2065330.0
2013-02-05,23.005,23.275,22.975,23.12,2897142.0
2013-02-06,23.18,23.395,23.115,23.38,1963717.0
2013-02-07,23.455,23.655,23.43,23.585,1838861.0
2013-02-08,23.69,23.92,23.66,23.9,2111399.0
2013-02-11,23.66,23.86,23.625,23.85,1017815.0
2013-02-12,23.7,23.93,23.695,23.705,1084028.0
2013-02-13,23.715,24.21,23.695,24.195,2741613.0
2013-02-14,24.345,24.825,24.32,24.75,1919728.0
2013-02-15,24.19,24.295,23.96,24.09,3292789.0
2013-02-18,24.21,24.48,24.195,24.345,2208316.0
2013-02-19,24.175,24.365,24.045,24.21,2270429.0
2013-02-20,24.07,24.09,23.73,23.83,3111611.0
2013-02-21,23.015,23.37,23.015,23.11,4993366.0
2013-02-22,22.83,23.15,22.76,22.91,3558400.0
2013-02-25,22.665,23.035,22.57,22.715,3069504.0
2013-02-26,22.305,22.64,22.18,22.515,2740414.0
2013-02-27,22.62,22.785,22.53,22.665,1558824.0
2013-02-28,22.94,23.105,22.855,23.025,2066392.0
2013-03-01,22.745,22.775,22.62,22.69,1075091.0
2013-03-04,22.15,22.275,21.775,21.855,3617272.0
2013-03-05,21.77,22.045,21.605,21.84,3626022.0
2013-03-06,22.365,22.41,22.085,22.16,1650861.0
2013-03-07,22.29,22.395,22.02,22.17,3143149.0
2013-03-08,22.44,22.74,22.42,22.565,2081330.0
2013-03-11,22.16,22.205,22.045,22.125,2540704.0
2013-03-12,22.21,22.215,21.71,21.71,2317304.0
2013-03-13,21.86,21.975,21.73,21.775,3275294.0
2013-03-14,21.56,21.56,21.25,21.28,2541633.0
2013-03-15,21.035,21.49,21.01,21.49,1081992.0
2013-03-18,21.105,21.19,20.88,20.88,1642275.0
2013-03-19,21.0,21.135,20.53,20.565,2394561.0
2013-03-20,19.83,20.175,19.805,20.155,503151.0
2013-03-21,20.355,20.65,20.155,20.44,4022713.0
2013-03-22,20.355,20.435,20.0,20.305,791992.0
2013-03-25,20.27,20.68,20.085,20.425,2262965.0
2013-03-26,20.02,20.12,19.95,19.96,2803786.0
2013-03-27,20.16,20.315,20.12,20.27,3115006.0
2013-03-28,20.265,20.635,20.045,20.055,3271139.0
2013-04-02,19.985,20.165,19.81,19.81,2136113.0
2013-04-03,19.775,19.93,19.335,19.415,2375796.0
2013-04-04,19.285,19.335,19.045,19.145,2172956.0
2013-04-05,19.45,19.53,19.295,19.495,1552300.0
2013-04-08,19.335,19.565,19.195,19.225,739324.0
2013-04-09,19.56,19.92,19.525,19.89,3197389.0
2013-04-10,20.845,20.86,20.355,20.435,4754103.0
2013-04-11,20.495,20.61,20.2,20.345,2617103.0
2013-04-12,20.14,20.215,19.765,19.95,2970995.0
2013-04-15,19.65,19.685,18.84,19.315,3854044.0
2013-04-16,18.735,19.275,18.725,19.275,1222798.0
2013-04-17,19.285,19.475,18.94,19.14,2297069.0
2013-04-18,18.63,18.665,18.23,18.255,4493316.0
2013-04-19,18.615,19.09,18.545,19.045,3557438.0
2013-04-22,19.145,19.365,19.14,19.325,995415.0
2013-04-23,19.42,19.465,18.875,18.875,239140.0
2013-04-24,19.075,19.315,19.075,19.17,1046233.0
2013-04-26,19.895,19.93,19.555,19.565,2444034.0
2013-04-29,19.44,19.475,19.305,19.41,1131503.0
2013-04-30,19.51,19.565,19.285,19.565,1363312.0
2013-05-01,19.39,19.455,19.165,19.295,760624.0
2013-05-02,19.145,19.28,18.875,18.9,1680432.0
2013-05-03,19.18,19.24,18.935,19.105,1664225.0
2013-05-06,19.695,19.88,19.65,19.705,754043.0
2013-05-07,19.91,20.255,19.815,20.12,1919756.0
2013-05-08,20.32,20.685,20.275,20.65,1871819.0
2013-05-09,20.75,20.765,20.24,20.405,2407534.0
2013-05-10,20.525,20.69,20.3,20.495,2569302.0
2013-05-13,20.41,20.435,20.06,20.19,1141687.0
2013-05-14,20.025,20.23,20.025,20.18,111037.0
2013-05-15,19.985,19.985,19.3,19.555,187776.0
2013-05-16,19.41,19.445,19.1,19.17,687839.0
2013-05-17,19.315,19.465,19.18,19.385,320671.0
2013-05-20,19.545,19.645,19.34,19.43,102720.0
2013-05-21,19.39,19.495,19.175,19.39,173778.0
2013-05-22,19.765,19.865,19.655,19.74,283282.0
2013-05-23,19.675,19.775,19.27,19.32,439161.0
2013-05-24,19.32,19.49,19.0,19.11,150854.0
2013-05-27,18.985,18.985,18.605,18.62,71436.0
2013-05-28,18.75,18.795,18.455,18.54,81712.0
2013-05-29,18.885,19.24,18.77,19.18,181447.0
2013-05-30,18.885,18.93,18.63,18.92,346339.0
2013-05-31,19.315,19.58,19.275,19.345,229208.0
2013-06-03,19.165,19.205,18.825,18.865,183503.0
2013-06-04,19.17,19.36,19.06,19.33,268061.0
2013-06-05,19.36,19.38,18.945,19.06,253833.0
2013-06-06,19.04,19.055,18.815,18.955,286151.0
2013-06-07,18.78,18.905,18.51,18.65,137058.0
2013-06-11,18.845,18.845,18.415,18.58,113751.0
2013-06-12,18.525,18.635,18.265,18.525,139331.0
2013-06-13,18.33,18.375,18.05,18.08,170099.0
2013-06-14,18.665,18.94,18.53,18.925,145408.0
2013-06-17,18.645,18.82,18.5,18.81,46954.0
2013-06-18,18.865,18.98,18.585,18.775,114638.0
2013-06-19,19.1,19.21,18.955,19.065,87458.0
2013-06-20,18.805,18.805,18.26,18.44,90011.0
2013-06-21,18.265,18.465,18.135,18.465,112721.0
2013-06-24,18.32,18.42,18.055,18.07,108690.0
2013-06-25,17.9,17.98,17.465,17.615,54401.0
2013-06-26,17.94,18.2,17.94,18.195,83742.0
2013-06-27,17.995,18.17,17.865,18.16,74402.0
2013-06-28,18.275,18.49,18.07,18.36,72207.0
2013-07-01,18.335,18.42,17.98,18.135,123646.0
2013-07-02,18.53,18.605,18.395,18.605,144869.0
2013-07-03,18.335,18.345,17.935,18.055,99711.0
2013-07-04,18.145,18.335,18.135,18.29,1231653.0
2013-07-05,18.645,18.71,18.31,18.475,124793.0
2013-07-08,18.225,18.31,17.945,18.105,71653.0
2013-07-09,18.16,18.415,18.11,18.245,76519.0
2013-07-10,18.51,18.725,18.275,18.37,106529.0
2013-07-11,18.65,19.08,18.61,19.045,99094.0
2013-07-12,19.415,19.46,19.19,19.19,166681.0
2013-07-15,19.275,19.455,19.015,19.205,56743.0
2013-07-16,19.18,19.535,19.085,19.465,88058.0
2013-07-17,19.715,19.995,19.625,19.685,65822.0
2013-07-18,19.93,19.975,19.785,19.88,138843.0
2013-07-19,20.0,20.035,19.435,19.715,161564.0
2013-07-22,19.805,19.895,19.64,19.825,93296.0
2013-07-23,19.865,19.98,19.68,19.9,86619.0
2013-07-24,20.225,20.33,20.13,20.225,97188.0
2013-07-25,20.055,20.16,19.93,20.16,190658.0
2013-07-26,19.985,20.165,19.93,20.07,190160.0
2013-07-29,20.07,20.275,20.0,20.025,86697.0
2013-07-30,20.085,20.3,19.93,20.235,109409.0
2013-07-31,20.225,20.28,20.11,20.165,76480.0
2013-08-01,20.26,20.335,20.07,20.315,105963.0
2013-08-02,20.615,20.795,20.565,20.795,134681.0
2013-08-05,20.935,21.025,20.795,20.905,64953.0
2013-08-06,20.94,21.0,20.825,20.985,103646.0
2013-08-07,20.71,20.74,20.515,20.545,100489.0
2013-08-08,20.615,20.98,20.565,20.855,126394.0
2013-08-09,21.24,21.38,21.075,21.125,2320278.0
2013-08-12,21.67,21.82,21.61,21.68,129318.0
2013-08-13,21.78,22.005,21.78,21.955,102846.0
2013-08-14,22.475,22.475,22.07,22.185,125818.0
2013-08-15,22.215,22.255,21.96,21.995,144017.0
2013-08-16,21.67,21.775,21.455,21.52,170473.0
2013-08-19,21.495,21.67,21.29,21.545,158704.0
2013-08-20,21.225,21.44,21.19,21.315,79768.0
2013-08-21,21.365,21.44,21.215,21.35,107322.0
2013-08-22,20.885,21.305,20.8,21.15,1141379.0
2013-08-23,21.44,21.525,21.37,21.465,55630.0
2013-08-26,21.505,21.63,21.365,21.425,1292634.0
2013-08-27,21.37,21.48,21.24,21.4,60005.0
2013-08-28,20.915,21.005,20.785,20.835,118351.0
2013-08-29,20.945,21.075,20.865,20.865,106847.0
2013-08-30,20.57,20.885,20.57,20.885,52112.0
2013-09-02,21.16,21.39,21.08,21.215,74343.0
2013-09-03,21.44,21.875,21.415,21.87,216186.0
2013-09-04,21.82,22.08,21.68,22.05,161211.0
2013-09-05,22.05,22.05,21.725,21.92,126042.0
2013-09-06,21.845,21.885,21.71,21.885,119182.0
2013-09-09,22.065,22.19,21.92,22.19,108486.0
2013-09-10,22.3,22.545,22.295,22.525,112340.0
2013-09-11,22.745,23.015,22.745,22.98,172468.0
2013-09-12,23.01,23.14,22.98,22.995,510859.0
2013-09-13,22.64,22.71,22.57,22.595,39546.0
2013-09-16,22.905,22.945,22.71,22.71,144330.0
2013-09-17,22.64,22.665,22.48,22.48,126497.0
2013-09-18,22.35,22.495,21.985,22.1,834233.0
2013-09-19,22.905,22.905,22.69,22.795,194328.0
2013-09-20,22.48,22.535,22.43,22.535,1309705.0
2013-09-23,22.155,22.475,22.11,22.415,1196508.0
2013-09-24,22.155,22.29,22.135,22.245,714508.0
2013-09-25,22.22,22.44,22.18,22.355,90869.0
2013-09-26,22.495,22.705,22.495,22.705,400.0
2013-09-27,22.895,22.895,22.6,22.67,99800.0
2013-09-30,22.39,22.405,22.115,22.115,157350.0
2013-10-01,21.965,22.125,21.875,21.875,131358.0
2013-10-02,21.86,21.86,21.55,21.595,154669.0
2013-10-03,21.77,21.905,21.7,21.77,219489.0
2013-10-04,21.545,21.765,21.465,21.66,145263.0
2013-10-07,21.7,21.74,21.34,21.495,80901.0
2013-10-08,21.465,21.63,21.395,21.58,107761.0
2013-10-09,21.405,21.605,21.315,21.565,149732.0
2013-10-10,21.42,21.57,21.385,21.57,710825.0
2013-10-11,21.845,22.085,21.835,22.06,862381.0
2013-10-14,21.92,22.13,21.85,22.085,112782.0
2013-10-15,22.46,22.65,22.4,22.64,262829.0
2013-10-16,22.745,23.035,22.745,22.965,450093.0
2013-10-17,23.01,23.01,22.65,22.82,95797.0
2013-10-18,22.835,22.885,22.66,22.73,897247.0
2013-10-21,22.87,22.92,22.82,22.835,172421.0
2013-10-22,22.955,23.01,22.89,22.915,312761.0
2013-10-23,23.125,23.2,22.705,22.8,2682650.0
2013-10-24,22.79,22.96,22.725,22.87,1178375.0
2013-10-25,23.045,23.07,22.805,22.845,775215.0
2013-10-28,23.085,23.155,23.035,23.06,1059594.0
2013-10-29,22.805,22.83,22.58,22.715,1576143.0
2013-10-30,22.775,22.835,22.585,22.725,984623.0
2013-10-31,22.655,23.01,22.605,22.92,1609997.0
2013-11-01,22.71,22.83,22.635,22.76,1070185.0
2013-11-04,22.945,22.995,22.78,22.825,864761.0
2013-11-05,23.225,23.29,23.105,23.175,1787639.0
2013-11-06,23.32,23.545,23.255,23.5,2058082.0
2013-11-07,23.54,23.595,23.295,23.455,1402353.0
2013-11-08,23.155,23.375,23.105,23.375,1396512.0
2013-11-11,23.57,23.615,23.235,23.31,917024.0
2013-11-12,23.29,23.345,23.145,23.175,1359253.0
2013-11-13,23.21,23.285,23.045,23.15,1374313.0
2013-11-14,23.15,23.375,23.15,23.33,1537997.0
2013-11-15,23.3,23.49,23.185,23.465,1384902.0
2013-11-18,23.57,23.595,23.335,23.515,888283.0
2013-11-19,23.29,23.375,23.19,23.34,1002365.0
2013-11-20,23.235,23.305,23.105,23.185,967211.0
2013-11-21,23.285,23.44,23.175,23.22,1398795.0
2013-11-22,23.375,23.45,23.29,23.385,994767.0
2013-11-25,23.375,23.5,23.36,23.425,51171.0
2013-11-26,23.16,23.37,23.16,23.3,1062604.0
2013-11-27,23.07,23.11,22.895,23.035,549043.0
2013-11-28,23.195,23.285,23.07,23.075,1424870.0
2013-11-29,23.665,23.78,23.59,23.665,2665167.0
2013-12-02,23.82,23.88,23.415,23.59,1444551.0
2013-12-03,23.64,23.785,23.325,23.46,1500564.0
2013-12-04,23.425,23.855,23.35,23.745,1746147.0
2013-12-05,24.0,24.055,23.595,23.64,2162136.0
2013-12-06,23.75,23.89,23.515,23.79,1085305.0
2013-12-09,23.995,24.02,23.715,23.83,1992973.0
2013-12-10,23.88,23.945,23.605,23.705,1721755.0
2013-12-11,23.525,23.665,23.285,23.56,1666183.0
2013-12-12,23.465,23.475,23.0,23.335,1905239.0
2013-12-13,23.5,23.52,23.15,23.315,1465317.0
2013-12-16,23.135,23.25,23.01,23.25,987079.0
2013-12-17,23.465,23.55,23.295,23.39,1355878.0
2013-12-18,23.655,23.745,23.335,23.4,2192569.0
2013-12-19,23.81,23.855,23.66,23.83,182442.0
2013-12-20,23.805,23.905,23.625,23.905,2263566.0
2013-12-23,24.055,24.125,23.765,23.965,2006889.0
2013-12-24,24.0,24.0,23.84,23.945,727108.0
2013-12-27,24.245,24.265,24.075,24.13,809256.0
2013-12-30,24.36,24.415,24.28,24.36,1036728.0
2013-12-31,24.375,24.43,24.27,24.425,868390.0
2014-01-02,24.535,24.69,24.535,24.615,859936.0
2014-01-03,24.325,24.515,24.31,24.485,868297.0
2014-01-06,24.335,24.455,24.15,24.27,1336101.0
2014-01-07,23.935,23.945,23.625,23.64,2743782.0
2014-01-08,23.5,23.565,23.345,23.41,2362481.0
2014-01-09,23.475,23.475,23.315,23.39,778181.0
2014-01-10,23.095,23.095,22.73,22.8,2528647.0
2014-01-13,22.935,23.03,22.75,22.75,1478761.0
2014-01-14,22.64,22.745,22.53,22.695,1915166.0
2014-01-15,23.01,23.105,22.895,23.01,1432559.0
2014-01-16,23.55,23.59,23.39,23.49,2148376.0
2014-01-17,23.98,24.03,23.575,23.755,2573320.0
2014-01-20,23.955,23.97,23.74,23.815,1554794.0
2014-01-21,23.57,23.705,23.445,23.57,2177637.0
2014-01-22,23.175,23.385,23.105,23.385,1810823.0
2014-01-23,23.455,23.615,23.085,23.165,2672845.0
2014-01-24,23.26,23.52,23.23,23.34,1839956.0
2014-01-28,22.795,23.24,22.785,23.035,2124525.0
2014-01-29,23.455,23.57,23.34,23.57,1631318.0
2014-01-30,23.285,23.57,23.285,23.57,151980.0
2014-01-31,23.465,23.56,23.365,23.515,1713520.0
2014-02-03,23.39,23.525,23.32,23.405,1254445.0
2014-02-04,23.11,23.115,22.95,22.965,2370558.0
2014-02-05,23.12,23.185,22.935,23.135,1709946.0
2014-02-06,23.325,23.595,23.305,23.515,2001117.0
2014-02-07,23.625,23.755,23.535,23.625,1473468.0
2014-02-10,23.925,24.03,23.865,24.005,1742907.0
2014-02-11,23.74,23.945,23.715,23.87,1265762.0
2014-02-12,24.16,24.425,24.105,24.395,2837556.0
2014-02-13,24.535,24.715,24.235,24.295,1568073.0
2014-02-14,24.665,24.675,24.115,24.32,2971731.0
2014-02-17,24.61,24.92,24.59,24.91,2645876.0
2014-02-18,25.075,25.405,25.005,25.39,2989187.0
2014-02-19,25.445,25.535,25.05,25.145,173278.0
2014-02-20,25.145,25.38,24.865,24.93,2826307.0
2014-02-21,25.145,25.245,25.055,25.155,1522201.0
2014-02-24,25.315,25.405,24.855,24.915,1783774.0
2014-02-25,24.79,24.79,24.505,24.58,2913191.0
2014-02-26,24.185,24.215,23.97,23.99,4983278.0
2014-02-27,23.965,24.055,23.835,23.855,2859690.0
2014-02-28,24.285,24.325,23.93,23.945,2417290.0
2014-03-03,23.82,23.85,23.51,23.565,2295465.0
2014-03-04,23.57,23.785,23.505,23.58,1657222.0
2014-03-05,24.11,24.13,23.76,23.835,2486723.0
2014-03-06,23.62,23.89,23.545,23.75,1768947.0
2014-03-07,23.815,24.06,23.795,23.885,1919095.0
2014-03-10,23.045,23.06,22.475,22.51,4586342.0
2014-03-11,22.435,22.855,22.345,22.515,182240.0
2014-03-12,22.51,22.6,22.305,22.58,2118077.0
2014-03-13,22.835,23.25,22.835,23.195,2719608.0
2014-03-14,22.515,22.885,22.49,22.62,2579416.0
2014-03-17,22.745,22.84,22.47,22.54,1670609.0
2014-03-18,22.73,22.915,22.715,22.75,1632175.0
2014-03-19,22.875,22.875,22.54,22.57,128460.0
2014-03-20,22.375,22.435,22.255,22.36,2287111.0
2014-03-21,22.585,22.64,22.445,22.57,918465.0
2014-03-24,22.47,22.775,22.445,22.62,1891095.0
2014-03-25,22.61,22.98,22.47,22.945,2359689.0
2014-03-26,23.405,23.465,23.295,23.42,3308227.0
2014-03-27,23.095,23.235,23.0,23.235,1937638.0
2014-03-28,23.175,23.305,23.085,23.26,1460062.0
2014-03-31,23.445,23.485,23.305,23.375,1155815.0
2014-04-01,23.61,23.61,23.35,23.485,1837261.0
2014-04-02,23.685,23.705,23.565,23.575,1484533.0
2014-04-03,23.685,23.715,23.42,23.42,1510456.0
2014-04-04,23.375,23.48,23.265,23.435,1136008.0
2014-04-07,23.32,23.625,23.32,23.52,1188253.0
2014-04-08,23.355,23.87,23.355,23.725,1722016.0
2014-04-09,23.945,24.05,23.89,23.96,1387983.0
2014-04-10,24.035,24.145,23.83,23.89,2269280.0
2014-04-11,23.595,23.68,23.54,23.58,1618202.0
2014-04-14,23.435,23.495,23.225,23.265,1627594.0
2014-04-15,23.55,23.575,23.265,23.3,1494326.0
2014-04-16,23.225,23.43,23.12,23.305,1274409.0
2014-04-17,23.25,23.42,23.2,23.305,1239629.0
2014-04-22,23.1,23.205,23.025,23.075,1402330.0
2014-04-23,23.16,23.19,23.0,23.095,1465572.0
2014-04-24,23.17,23.19,23.1,23.165,1231511.0
2014-04-28,23.1,23.125,22.735,22.825,1756646.0
2014-04-29,22.605,22.665,22.335,22.545,2546554.0
2014-04-30,22.715,22.765,22.56,22.695,1435160.0
2014-05-01,22.655,22.67,22.275,22.36,1808347.0
2014-05-02,22.435,22.46,22.265,22.43,956100.0
2014-05-05,22.695,22.76,22.545,22.675,1459019.0
2014-05-06,22.675,22.74,22.485,22.62,856622.0
2014-05-07,22.445,22.46,22.215,22.29,1950264.0
2014-05-08,22.585,22.69,22.4,22.605,1802667.0
2014-05-09,22.505,22.505,22.35,22.415,1252291.0
2014-05-12,22.43,22.505,22.16,22.435,1327461.0
2014-05-13,23.03,23.16,23.03,23.115,2592672.0
2014-05-14,23.1,23.1,22.885,23.09,998168.0
2014-05-15,23.09,23.115,22.945,23.1,1094101.0
2014-05-16,23.1,23.165,22.715,22.785,1759953.0
2014-05-19,22.51,22.51,22.105,22.105,3317192.0
2014-05-20,22.14,22.27,21.89,22.085,2483539.0
2014-05-21,21.735,21.845,21.615,21.845,3074853.0
2014-05-22,22.07,22.51,21.96,22.42,3010537.0
2014-05-23,22.42,22.47,22.215,22.265,1696315.0
2014-05-26,22.355,22.47,22.23,22.415,1091854.0
2014-05-27,22.47,22.65,22.47,22.515,1091879.0
2014-05-28,22.515,22.67,22.395,22.585,1512866.0
2014-05-29,22.105,22.22,22.03,22.095,2260810.0
2014-05-30,22.07,22.07,21.755,21.81,2107878.0
2014-06-02,21.445,21.86,21.36,21.785,2499990.0
2014-06-03,21.935,22.17,21.9,21.94,2765843.0
2014-06-04,21.9,21.975,21.83,21.86,1538093.0
2014-06-05,21.985,22.05,21.845,21.94,1214622.0
2014-06-06,21.885,21.985,21.765,21.845,1278196.0
2014-06-10,22.09,22.11,21.86,21.935,836729.0
2014-06-11,21.845,21.885,21.72,21.845,965093.0
2014-06-12,21.7,21.79,21.595,21.595,1405408.0
2014-06-13,21.25,21.255,20.985,21.185,3280553.0
2014-06-16,21.11,21.38,21.045,21.34,1429838.0
2014-06-17,21.15,21.235,21.075,21.13,1467967.0
2014-06-18,21.305,21.4,21.23,21.295,1450585.0
2014-06-19,21.62,22.06,21.595,21.79,2727882.0
2014-06-20,21.7,21.885,21.5,21.52,1279351.0
2014-06-23,21.78,22.18,21.735,22.07,2875250.0
2014-06-24,22.085,22.115,21.82,21.895,1274332.0
2014-06-25,21.595,21.805,21.525,21.725,1813144.0
2014-06-26,21.7,22.07,21.7,22.03,1767009.0
2014-06-27,22.07,22.185,22.03,22.09,1491405.0
2014-06-30,22.015,22.04,21.815,21.815,1530850.0
2014-07-01,22.085,22.265,22.04,22.235,2784523.0
2014-07-02,22.445,22.815,22.445,22.805,3243144.0
2014-07-03,22.95,23.005,22.83,22.97,2223849.0
2014-07-04,23.245,23.31,23.0,23.025,1626477.0
2014-07-07,23.125,23.14,22.845,22.905,1495094.0
2014-07-08,22.84,23.0,22.77,22.945,1564208.0
2014-07-09,22.945,22.96,22.755,22.855,1558761.0
2014-07-10,23.015,23.075,22.93,22.955,1263846.0
2014-07-11,22.77,22.985,22.675,22.855,1411237.0
2014-07-14,22.94,22.97,22.7,22.93,1080561.0
2014-07-15,23.03,23.28,23.01,23.21,1964436.0
2014-07-16,23.39,23.605,23.38,23.515,1995227.0
2014-07-17,23.985,24.07,23.815,23.815,2473014.0
2014-07-18,23.59,23.695,23.515,23.645,1471442.0
2014-07-21,23.54,23.59,23.39,23.43,1271006.0
2014-07-22,23.36,23.65,23.36,23.585,1052658.0
2014-07-23,23.82,23.85,23.675,23.735,1432459.0
2014-07-24,23.57,24.0,23.57,24.0,2409216.0
2014-07-25,23.96,24.015,23.835,23.94,1478477.0
2014-07-28,23.835,24.08,23.74,24.04,1067477.0
2014-07-29,24.05,24.265,24.035,24.185,1490583.0
2014-07-30,24.31,24.505,24.255,24.3,2196618.0
2014-07-31,24.24,24.45,24.225,24.415,1743917.0
2014-08-01,24.045,24.145,23.92,24.055,1629177.0
2014-08-04,23.885,24.085,23.87,24.065,847483.0
2014-08-05,24.17,24.225,23.92,24.03,1554155.0
2014-08-06,23.93,24.21,23.885,24.21,1810563.0
2014-08-07,24.195,24.45,24.11,24.39,2042829.0
2014-08-08,24.395,24.68,24.2,24.435,3839136.0
2014-08-11,24.605,24.735,24.55,24.55,1926085.0
2014-08-12,24.795,24.97,24.79,24.945,3099016.0
2014-08-13,24.85,24.985,24.625,24.71,3063395.0
2014-08-14,24.795,24.795,24.45,24.455,1986228.0
2014-08-15,24.455,24.665,24.44,24.545,1744780.0
2014-08-18,24.7,24.7,24.475,24.57,1045777.0
2014-08-19,24.79,25.03,24.755,24.965,1947866.0
2014-08-20,24.845,24.915,24.74,24.805,1431694.0
2014-08-21,25.09,25.105,24.62,24.665,1984878.0
2014-08-22,24.695,24.73,24.485,24.59,1167567.0
2014-08-25,24.445,24.475,24.205,24.265,1673147.0
2014-08-26,24.245,24.245,24.015,24.105,1513080.0
2014-08-27,24.095,24.3,24.06,24.11,1523603.0
2014-08-28,24.06,24.06,23.71,23.71,2200312.0
2014-08-29,23.345,23.565,23.31,23.545,1970926.0
2014-09-01,23.55,23.79,23.55,23.61,1129431.0
2014-09-02,23.535,23.7,23.395,23.695,1194631.0
2014-09-03,23.5,23.685,23.42,23.435,1698280.0
2014-09-04,23.425,23.51,23.34,23.36,1218486.0
2014-09-05,23.29,23.29,22.955,23.045,1920245.0
2014-09-08,23.05,23.18,22.94,22.94,1876489.0
2014-09-09,22.875,23.24,22.82,23.225,1433579.0
2014-09-10,23.12,23.175,23.015,23.135,1385268.0
2014-09-11,23.285,23.295,23.025,23.145,2437696.0
2014-09-12,23.31,23.31,23.07,23.27,1509497.0
2014-09-15,23.12,23.31,23.075,23.18,1011070.0
2014-09-16,23.62,23.65,23.205,23.24,1631362.0
2014-09-17,23.45,23.61,23.285,23.33,1625877.0
2014-09-18,23.5,23.5,22.995,23.3,1491279.0
2014-09-19,23.31,23.325,22.97,23.155,1537399.0
2014-09-22,22.82,22.91,22.47,22.575,2447522.0
2014-09-23,22.24,22.715,22.235,22.635,1965581.0
2014-09-24,22.7,22.975,22.65,22.84,2301143.0
2014-09-25,23.085,23.175,22.965,23.12,2531178.0
2014-09-26,22.745,22.805,22.58,22.6,1811326.0
2014-09-29,22.56,22.56,22.26,22.26,1580566.0
2014-09-30,22.29,22.4,22.165,22.4,1789579.0
2014-10-01,22.225,22.345,22.145,22.28,1371301.0
2014-10-02,22.065,22.21,22.015,22.16,1488394.0
2014-10-03,22.0,22.135,21.93,22.105,1451744.0
2014-10-06,21.92,21.935,21.575,21.65,1637133.0
2014-10-07,22.52,22.665,22.245,22.585,6081423.0
2014-10-08,21.88,22.355,21.88,22.215,3325541.0
2014-10-09,22.375,22.415,22.165,22.195,1761206.0
2014-10-10,21.67,21.76,21.505,21.53,2518157.0
2014-10-13,21.465,22.135,21.455,21.94,2682202.0
2014-10-14,22.18,22.865,22.15,22.835,3793036.0
2014-10-15,23.105,23.265,22.745,22.93,2291786.0
2014-10-16,22.56,22.71,22.405,22.515,1703717.0
2014-10-17,22.555,22.71,22.28,22.32,1705702.0
2014-10-20,22.59,22.605,22.345,22.455,1423723.0
2014-10-21,22.465,22.65,22.385,22.545,1665091.0
2014-10-22,22.835,23.05,22.82,23.015,1956115.0
2014-10-23,22.635,22.735,22.465,22.51,2167247.0
2014-10-24,22.56,22.63,22.345,22.575,1543461.0
2014-10-27,22.46,22.59,22.375,22.48,1581212.0
2014-10-28,22.185,22.245,22.05,22.195,1937063.0
2014-10-29,22.275,22.53,22.245,22.425,1713256.0
2014-10-30,22.24,22.345,22.09,22.295,1932767.0
2014-10-31,22.255,22.765,22.25,22.71,2913350.0
2014-11-03,22.56,22.755,22.375,22.475,1599647.0
2014-11-04,22.405,22.7,22.375,22.69,1208006.0
2014-11-05,22.495,22.665,22.43,22.62,1599920.0
2014-11-06,22.745,22.84,22.375,22.56,1713518.0
2014-11-07,22.485,22.83,22.485,22.82,1656455.0
2014-11-10,22.935,23.185,22.915,23.025,1584213.0
2014-11-11,22.825,22.905,22.58,22.75,1514875.0
2014-11-12,22.555,22.58,22.315,22.335,1808762.0
2014-11-13,22.395,22.515,22.32,22.445,1365461.0
2014-11-14,22.375,22.645,22.315,22.575,892068.0
2014-11-17,22.76,22.875,22.46,22.52,1215545.0
2014-11-18,22.52,22.665,22.3,22.36,1314914.0
2014-11-19,22.15,22.155,21.8,21.8,2286064.0
2014-11-20,21.475,21.575,21.125,21.21,3162317.0
2014-11-21,21.42,21.47,21.1,21.21,1840986.0
2014-11-24,21.98,22.085,21.92,21.92,2141742.0
2014-11-25,21.72,21.885,21.435,21.585,2466739.0
2014-11-26,21.885,22.135,21.83,21.95,1987597.0
2014-11-27,21.805,21.97,21.74,21.815,1131436.0
2014-11-28,21.695,22.28,21.665,22.22,2143206.0
2014-12-01,22.25,22.25,21.24,21.3,2490765.0
2014-12-02,21.73,21.875,21.515,21.78,1812989.0
2014-12-03,21.775,21.935,21.56,21.8,1312335.0
2014-12-04,22.03,22.25,21.87,22.25,1465986.0
2014-12-05,21.83,22.0,21.34,21.48,3641435.0
2014-12-08,21.595,21.715,21.4,21.48,1315756.0
2014-12-09,21.28,21.335,20.865,20.865,2751760.0
2014-12-10,21.11,21.335,20.945,21.205,1737851.0
2014-12-11,20.695,20.88,20.61,20.695,2129018.0
2014-12-12,20.495,20.53,20.105,20.18,2291726.0
2014-12-15,19.55,20.215,19.545,20.115,2300064.0
2014-12-16,19.675,19.905,19.625,19.795,1681460.0
2014-12-17,20.07,20.225,20.045,20.07,2039273.0
2014-12-18,20.71,20.76,20.435,20.575,2710311.0
2014-12-19,20.865,21.165,20.775,21.165,1817100.0
2014-12-22,21.51,21.725,21.51,21.705,1643665.0
2014-12-23,21.415,21.565,20.98,20.98,1689114.0
2014-12-24,21.27,21.315,21.15,21.275,637484.0
2014-12-29,21.63,21.875,21.575,21.825,950001.0
2014-12-30,21.805,21.86,21.57,21.64,960121.0
2014-12-31,21.845,22.09,21.71,21.805,1066750.0
2015-01-02,21.62,22.02,21.53,21.93,705626.0
2015-01-05,21.785,22.035,21.73,21.985,1053698.0
2015-01-06,21.43,21.725,21.32,21.65,1955641.0
2015-01-07,21.525,21.66,21.375,21.54,1594814.0
2015-01-08,21.59,22.085,21.48,22.05,1829894.0
2015-01-09,22.44,22.45,22.19,22.33,1836556.0
2015-01-12,21.93,22.13,21.815,21.995,1344487.0
2015-01-13,21.65,21.725,21.495,21.605,1531830.0
2015-01-14,21.355,21.39,20.815,20.88,2317834.0
2015-01-15,20.42,20.56,20.315,20.37,2569309.0
2015-01-16,20.3,20.415,20.07,20.26,2075424.0
2015-01-19,20.75,20.84,20.34,20.36,1673632.0
2015-01-20,20.375,20.445,20.035,20.185,2343875.0
2015-01-21,20.63,20.855,20.59,20.71,2466523.0
2015-01-22,21.02,21.255,21.02,21.24,1912227.0
2015-01-23,21.39,21.56,21.27,21.375,1286003.0
2015-01-27,20.905,21.475,20.755,21.355,2357011.0
2015-01-28,21.355,21.605,21.225,21.42,1358270.0
2015-01-29,21.225,21.515,21.225,21.45,1451921.0
2015-01-30,21.845,21.875,21.53,21.64,1798817.0
2015-02-02,21.605,21.74,21.51,21.605,1204682.0
2015-02-03,21.78,22.09,21.725,22.025,1728197.0
2015-02-04,22.72,22.87,22.52,22.83,2958038.0
2015-02-05,22.55,22.715,22.42,22.635,1147849.0
2015-02-06,22.97,23.085,22.625,22.785,1766774.0
2015-02-09,22.555,22.7,22.405,22.675,1514531.0
2015-02-10,22.855,22.935,22.675,22.82,1394945.0
2015-02-11,22.505,22.59,22.405,22.485,1805254.0
2015-02-12,22.68,22.82,22.52,22.52,1513428.0
2015-02-13,23.65,24.105,23.255,23.985,5167134.0
2015-02-16,24.435,24.435,23.81,23.89,2633277.0
2015-02-17,24.005,24.19,23.8,23.875,2036726.0
2015-02-18,24.06,24.165,23.74,23.83,1505754.0
2015-02-19,24.06,24.115,23.855,23.925,1292295.0
2015-02-20,24.175,24.175,23.955,23.97,1085875.0
2015-02-23,24.07,24.21,23.925,24.03,1112994.0
2015-02-24,23.875,23.895,23.6,23.74,1585058.0
2015-02-25,23.975,24.075,23.85,23.905,1769436.0
2015-02-26,23.83,24.02,23.765,23.95,1690862.0
2015-02-27,24.06,24.345,24.03,24.215,1486779.0
2015-03-02,24.295,24.71,24.295,24.665,1737081.0
2015-03-03,24.205,24.415,24.185,24.36,1861910.0
2015-03-04,24.705,24.705,24.235,24.28,1514280.0
2015-03-05,23.97,24.005,23.74,23.79,2113641.0
2015-03-06,23.505,23.545,23.265,23.495,2095982.0
2015-03-09,23.145,23.16,22.925,23.035,1816914.0
2015-03-10,22.88,22.955,22.705,22.78,1875720.0
2015-03-11,22.49,22.6,22.34,22.515,1849683.0
2015-03-12,22.37,22.505,22.3,22.37,1553071.0
2015-03-13,22.285,22.34,22.215,22.295,1387457.0
2015-03-16,22.18,22.49,21.995,22.45,1505876.0
2015-03-17,22.625,22.715,22.47,22.505,1407393.0
2015-03-18,22.41,22.72,22.36,22.65,1809074.0
2015-03-19,22.69,22.935,22.6,22.685,1961457.0
2015-03-20,22.565,22.935,22.45,22.795,2578107.0
2015-03-23,22.955,23.025,22.64,22.65,1626829.0
2015-03-24,22.51,22.705,22.25,22.32,2053869.0
2015-03-25,22.305,22.42,22.11,22.11,1783430.0
2015-03-26,22.215,22.255,21.945,21.985,2196546.0
2015-03-27,22.005,22.14,21.96,22.005,1390372.0
2015-03-30,21.79,21.81,21.585,21.73,1753246.0
2015-03-31,22.18,22.33,22.1,22.265,1835198.0
2015-04-01,21.985,22.125,21.9,21.95,1726551.0
2015-04-02,21.725,21.81,21.585,21.705,2530225.0
2015-04-07,21.79,22.095,21.75,21.845,2702743.0
2015-04-08,22.41,22.48,22.155,22.18,1953210.0
2015-04-09,22.18,22.26,21.95,22.015,1944773.0
2015-04-10,21.945,22.135,21.92,22.135,1575824.0
2015-04-13,22.02,22.125,21.475,21.515,1720219.0
2015-04-14,21.405,21.505,21.265,21.385,2194762.0
2015-04-15,21.945,22.005,21.7,21.725,2554193.0
2015-04-16,21.965,22.005,21.575,21.74,1786453.0
2015-04-17,21.47,21.635,21.295,21.435,2010623.0
2015-04-20,21.34,21.595,21.26,21.265,1928597.0
2015-04-21,21.635,21.73,21.57,21.595,2317402.0
2015-04-22,21.34,21.475,21.215,21.475,1789242.0
2015-04-23,21.87,22.055,21.72,21.905,2762360.0
2015-04-24,22.45,22.485,22.32,22.485,2145561.0
2015-04-27,22.995,23.3,22.885,23.255,3109769.0
2015-04-28,23.035,23.145,22.835,22.875,2142536.0
2015-04-29,22.675,22.815,22.455,22.455,2067177.0
2015-04-30,22.065,22.33,22.04,22.235,1607540.0
2015-05-01,22.37,22.775,22.25,22.68,2034408.0
2015-05-04,23.075,23.305,23.02,23.305,2313112.0
2015-05-05,23.34,23.54,23.015,23.145,1911982.0
2015-05-06,22.835,23.23,22.78,23.005,1727031.0
2015-05-07,22.845,23.005,22.725,22.775,1758378.0
2015-05-08,22.76,22.905,22.69,22.735,1404489.0
2015-05-11,23.135,23.135,22.79,22.81,1265078.0
2015-05-12,23.09,23.18,22.79,23.055,1597098.0
2015-05-13,22.855,22.965,22.74,22.965,1449801.0
2015-05-14,22.65,22.745,22.39,22.45,1755250.0
2015-05-15,22.705,22.705,22.505,22.605,1580047.0
2015-05-18,22.565,22.69,22.295,22.355,1365276.0
2015-05-19,22.275,22.355,22.085,22.355,1794397.0
2015-05-20,22.035,22.035,21.62,21.8,2330549.0
2015-05-21,21.955,22.2,21.92,22.14,1305999.0
2015-05-22,22.345,22.465,22.055,22.08,886741.0
2015-05-25,22.285,22.54,22.16,22.425,1182730.0
2015-05-26,22.565,22.815,22.44,22.68,1188907.0
2015-05-27,22.37,22.485,22.195,22.3,1647344.0
2015-05-28,22.43,22.48,22.205,22.43,1139936.0
2015-05-29,22.685,22.865,22.615,22.645,1680016.0
2015-06-01,22.45,22.45,22.22,22.34,1003444.0
2015-06-02,22.325,22.325,21.885,21.98,1596254.0
2015-06-03,22.1,22.58,22.08,22.37,2338037.0
2015-06-04,22.295,22.355,22.0,22.075,1823365.0
2015-06-05,22.175,22.335,22.035,22.185,1203063.0
2015-06-09,22.135,22.275,21.875,21.935,1757161.0
2015-06-10,21.81,21.875,21.645,21.815,1470106.0
2015-06-11,22.175,22.365,22.105,22.365,1430900.0
2015-06-12,22.18,22.295,22.07,22.23,1163459.0
2015-06-15,22.04,22.355,22.04,22.29,989545.0
2015-06-16,22.1,22.18,21.73,21.755,2249706.0
2015-06-17,21.865,21.895,21.71,21.8,1857820.0
2015-06-18,21.515,21.69,21.35,21.38,3815463.0
2015-06-19,21.495,21.775,21.4,21.615,2103867.0
2015-06-22,21.555,21.71,21.32,21.71,1319783.0
2015-06-23,21.79,21.95,21.74,21.92,1548744.0
2015-06-24,22.01,22.03,21.66,21.66,1813684.0
2015-06-25,21.71,21.865,21.58,21.645,1083917.0
2015-06-26,21.355,21.37,21.035,21.04,1596424.0
2015-06-29,20.895,20.99,20.62,20.735,1514604.0
2015-06-30,20.775,20.96,20.6,20.915,1857222.0
2015-07-01,20.6,20.625,20.43,20.625,1454553.0
2015-07-02,20.62,20.725,20.515,20.635,1593937.0
2015-07-03,20.6,20.63,20.31,20.425,1294016.0
2015-07-06,20.175,20.175,19.9,19.905,1601528.0
2015-07-07,20.04,20.33,20.0,20.13,1665724.0
2015-07-08,19.98,20.03,19.45,19.48,2362898.0
2015-07-09,19.275,19.88,19.115,19.8,3190947.0
2015-07-10,20.04,20.475,20.02,20.26,1808155.0
2015-07-13,20.195,20.38,19.97,20.05,1235284.0
2015-07-14,20.65,20.84,20.645,20.65,1924425.0
2015-07-15,20.72,20.735,20.55,20.67,1122030.0
2015-07-16,21.01,21.01,20.47,20.74,1438855.0
2015-07-17,20.685,20.8,20.505,20.625,1230875.0
2015-07-20,20.61,20.96,20.545,20.96,1095064.0
2015-07-21,20.87,20.925,20.585,20.77,1216171.0
2015-07-22,20.56,20.805,20.27,20.3,1495790.0
2015-07-23,20.075,20.23,19.83,19.92,1504330.0
2015-07-24,19.705,19.985,19.655,19.92,1517214.0
2015-07-27,19.835,20.04,19.665,19.915,1594270.0
2015-07-28,19.695,20.11,19.62,19.95,2174139.0
2015-07-29,20.2,20.245,19.985,20.145,1397802.0
2015-07-30,20.445,20.735,20.44,20.62,2385879.0
2015-07-31,20.465,20.67,20.37,20.565,1946623.0
2015-08-03,20.49,20.5,20.205,20.31,1571367.0
2015-08-04,20.185,20.37,19.96,20.24,2193101.0
2015-08-05,20.23,20.66,20.23,20.615,2031226.0
2015-08-06,20.625,20.855,20.625,20.835,1541489.0
2015-08-07,20.98,21.155,20.725,20.725,2102457.0
2015-08-10,20.99,21.09,20.85,20.91,1466011.0
2015-08-11,21.385,21.525,21.14,21.245,2957668.0
2015-08-12,21.4,21.695,20.68,20.89,3540790.0
2015-08-13,21.355,21.435,20.985,21.015,1709028.0
2015-08-14,20.93,20.975,20.58,20.68,1421442.0
2015-08-17,20.9,20.93,20.47,20.58,1230006.0
2015-08-18,20.64,20.76,20.435,20.46,1269558.0
2015-08-19,20.725,20.765,20.43,20.485,1201284.0
2015-08-20,20.065,20.19,19.945,19.98,2092308.0
2015-08-21,19.94,20.39,19.81,20.025,2702464.0
2015-08-24,19.695,19.85,18.845,18.995,3065419.0
2015-08-25,18.965,19.76,18.925,19.595,3409295.0
2015-08-26,19.37,19.855,19.22,19.77,2376716.0
2015-08-27,19.895,20.06,19.685,19.74,1967392.0
2015-08-28,20.34,20.74,20.265,20.665,2468395.0
2015-08-31,20.445,20.655,20.14,20.34,1420141.0
2015-09-01,20.57,20.745,19.89,19.965,2205998.0
2015-09-02,19.775,20.035,19.505,20.035,1372425.0
2015-09-03,20.405,20.415,19.925,19.925,2016171.0
2015-09-04,20.28,20.425,20.0,20.125,2192234.0
2015-09-07,20.125,20.125,19.735,19.875,2196835.0
2015-09-08,20.19,20.395,20.045,20.31,2278234.0
2015-09-09,20.745,20.875,20.55,20.83,2926708.0
2015-09-10,20.68,20.805,20.505,20.735,2406053.0
2015-09-11,20.94,21.27,20.91,21.03,3220206.0
2015-09-14,21.23,21.27,20.835,20.975,1609993.0
2015-09-15,20.845,20.9,20.52,20.52,2123346.0
2015-09-16,20.825,20.91,20.63,20.75,1522000.0
2015-09-17,21.15,21.21,20.995,21.035,2233434.0
2015-09-18,20.775,21.025,20.65,20.73,1466789.0
2015-09-21,20.245,20.28,20.03,20.13,1856916.0
2015-09-22,20.1,20.15,19.805,19.895,2350657.0
2015-09-23,19.555,19.565,19.335,19.41,2531417.0
2015-09-24,19.695,19.715,19.395,19.535,1998814.0
2015-09-25,19.785,19.875,19.495,19.795,1662426.0
2015-09-28,19.425,19.74,19.33,19.715,1631015.0
2015-09-29,18.945,19.01,18.575,18.815,2550259.0
2015-09-30,19.01,19.67,19.01,19.655,2364739.0
2015-10-01,19.535,20.085,19.535,20.05,2076508.0
2015-10-02,19.585,19.89,19.515,19.705,2140028.0
2015-10-05,20.03,20.215,20.015,20.145,1033611.0
2015-10-06,20.425,20.805,20.4,20.43,2240108.0
2015-10-07,20.485,21.145,20.455,21.1,2804256.0
2015-10-08,21.735,21.92,21.215,21.505,3860953.0
2015-10-09,21.99,22.32,21.865,22.315,4107779.0
2015-10-12,22.225,22.38,22.085,22.165,1818847.0
2015-10-13,21.84,21.86,21.58,21.595,2650431.0
2015-10-14,21.64,21.735,21.33,21.445,2150296.0
2015-10-15,21.685,22.0,21.675,21.94,2038655.0
2015-10-16,22.06,22.08,21.585,21.715,1842058.0
2015-10-19,21.715,21.755,21.46,21.575,1211285.0
2015-10-20,21.235,21.295,21.03,21.085,1468786.0
2015-10-21,20.97,21.425,20.935,21.345,1442597.0
2015-10-22,20.99,21.34,20.99,21.295,756285.0
2015-10-23,21.675,21.735,21.57,21.59,1348032.0
2015-10-26,21.88,21.99,21.76,21.76,1404954.0
2015-10-27,21.55,21.63,21.28,21.355,1666958.0
2015-10-28,21.05,21.205,21.0,21.06,1464866.0
2015-10-29,21.13,21.325,20.67,20.68,1604256.0
2015-10-30,20.435,20.66,20.39,20.485,1674017.0
2015-11-02,20.625,20.72,20.26,20.53,1437736.0
2015-11-03,20.815,20.91,20.47,20.47,1498828.0
2015-11-04,20.7,20.785,20.52,20.565,1866513.0
2015-11-05,20.425,20.475,20.215,20.28,1735831.0
2015-11-06,19.835,20.675,19.77,20.545,2314460.0
2015-11-09,20.28,20.3,19.81,19.815,1981634.0
2015-11-10,19.94,20.17,19.76,19.975,1647247.0
2015-11-11,20.1,20.145,19.845,19.98,1511088.0
2015-11-12,19.91,20.065,19.72,20.02,1258586.0
2015-11-13,19.475,19.705,19.455,19.675,2007687.0
2015-11-16,19.365,19.4,19.135,19.175,1520369.0
2015-11-17,19.485,19.505,19.295,19.45,819275.0
2015-11-18,19.15,19.15,18.9,18.925,2050164.0
2015-11-19,19.25,19.79,19.25,19.685,2474965.0
2015-11-20,19.615,20.18,19.56,19.66,1797353.0
2015-11-23,19.535,19.645,19.335,19.465,1056880.0
2015-11-24,19.39,19.43,19.175,19.175,1812173.0
2015-11-25,19.195,19.41,19.065,19.065,1425807.0
2015-11-26,18.975,19.155,18.77,18.8,2054432.0
2015-11-27,19.15,19.15,18.69,18.695,1399150.0
2015-11-30,18.605,18.645,18.165,18.565,2917669.0
2015-12-01,18.605,19.015,18.605,18.975,2004186.0
2015-12-02,18.795,19.01,18.745,18.825,1529371.0
2015-12-03,18.4,18.585,18.34,18.435,2030920.0
2015-12-04,18.095,18.175,17.835,17.95,2682681.0
2015-12-07,18.11,18.175,17.83,17.915,1374561.0
2015-12-08,17.74,17.805,17.085,17.145,2649244.0
2015-12-09,16.5,17.105,16.335,17.005,4552499.0
2015-12-10,17.145,17.745,17.135,17.415,3303499.0
2015-12-11,17.35,17.49,17.23,17.415,1770630.0
2015-12-14,16.985,17.215,16.985,17.06,1659378.0
2015-12-15,16.765,17.125,16.665,16.89,1650180.0
2015-12-16,17.025,17.525,16.935,17.4,2029062.0
2015-12-17,17.78,17.91,17.525,17.535,2511350.0
2015-12-18,17.08,17.25,16.855,17.17,2524059.0
2015-12-21,16.975,17.395,16.95,17.34,1713637.0
2015-12-22,17.065,17.33,17.055,17.08,1205093.0
2015-12-23,17.25,17.985,17.19,17.795,1874800.0
2015-12-24,18.605,18.715,18.245,18.585,1946373.0
2015-12-29,18.1,18.17,17.965,18.105,1786781.0
2015-12-30,18.185,18.19,17.93,18.11,1416615.0
2015-12-31,18.055,18.165,17.865,18.08,853888.0
2016-01-04,18.1,18.415,17.97,18.05,1298973.0
2016-01-05,17.795,18.04,17.735,17.825,1774031.0
2016-01-06,17.72,17.735,17.205,17.29,2044915.0
2016-01-07,16.925,17.14,16.415,16.46,3139068.0
2016-01-08,16.28,17.06,16.28,16.945,2702230.0
2016-01-11,16.38,16.46,16.13,16.38,2448338.0
2016-01-12,16.075,16.175,15.78,15.835,2357221.0
2016-01-13,15.6,16.175,15.46,15.995,3150929.0
2016-01-14,15.61,15.9,15.465,15.71,2491328.0
2016-01-15,16.235,16.475,15.96,15.98,2072199.0
2016-01-18,15.57,15.7,15.465,15.645,2219961.0
2016-01-19,15.57,15.975,15.4,15.7,1879747.0
2016-01-20,15.53,15.645,15.265,15.265,2740654.0
2016-01-21,15.6,15.875,15.495,15.515,3272812.0
2016-01-22,15.975,16.155,15.775,16.035,2598466.0
2016-01-25,16.095,16.095,15.715,15.835,1523688.0
2016-01-27,15.975,15.975,15.39,15.41,1671849.0
2016-01-28,15.585,15.915,15.575,15.745,1855299.0
2016-01-29,15.975,15.985,15.665,15.825,1601623.0
2016-02-01,16.155,16.195,15.665,15.76,1407898.0
2016-02-02,15.595,15.72,15.18,15.18,1731996.0
2016-02-03,14.94,15.095,14.775,14.975,2225500.0
2016-02-04,15.475,16.37,15.475,16.31,3131225.0
2016-02-05,16.7,16.865,16.415,16.83,2708283.0
2016-02-08,16.87,17.29,16.64,17.2,3198078.0
2016-02-09,17.085,17.21,16.88,16.985,2841798.0
2016-02-10,16.715,16.855,16.52,16.785,2501965.0
2016-02-11,16.585,16.945,16.345,16.575,1847475.0
2016-02-12,16.055,16.76,16.015,16.365,2925526.0
2016-02-15,17.06,17.1,16.755,17.075,2746766.0
2016-02-16,17.36,17.57,17.275,17.47,2486899.0
2016-02-17,17.39,17.465,16.975,17.03,2328653.0
2016-02-18,17.42,17.675,17.34,17.55,2661065.0
2016-02-19,17.51,17.54,17.15,17.235,2015222.0
2016-02-22,17.385,17.905,17.23,17.79,2713977.0
2016-02-23,18.165,18.24,17.89,18.045,3431895.0
2016-02-24,18.09,18.23,17.77,17.86,2511230.0
2016-02-25,17.66,17.775,17.365,17.565,2615917.0
2016-02-26,17.34,17.34,16.895,17.005,2246393.0
2016-02-29,17.38,17.41,16.98,17.125,2033077.0
2016-03-01,17.375,17.78,17.35,17.575,1666278.0
2016-03-02,18.025,18.54,17.955,18.405,2429166.0
2016-03-03,18.875,19.045,18.715,18.79,2302750.0
2016-03-04,18.915,19.23,18.705,19.085,2569684.0
2016-03-07,19.555,19.885,19.47,19.755,3162777.0
2016-03-08,20.32,20.32,19.07,19.24,3482098.0
2016-03-09,18.49,18.905,18.28,18.83,3000098.0
2016-03-10,19.145,19.215,18.965,19.015,1588511.0
2016-03-11,19.085,19.085,18.815,18.945,1528848.0
2016-03-14,19.0,19.045,18.855,18.905,1312820.0
2016-03-15,18.64,18.86,18.24,18.265,2149769.0
2016-03-16,18.025,18.32,17.93,18.145,1466803.0
2016-03-17,18.32,18.82,18.32,18.59,1663612.0
2016-03-18,19.08,19.19,18.7,18.77,1846405.0
2016-03-21,18.875,18.875,18.52,18.745,1343034.0
2016-03-22,18.735,18.905,18.63,18.645,949626.0
2016-03-23,18.655,18.735,18.505,18.645,1756947.0
2016-03-24,18.345,18.355,17.935,17.98,1921806.0
2016-03-29,18.09,18.29,17.89,17.915,1198963.0
2016-03-30,18.06,18.18,17.77,17.85,1612119.0
2016-03-31,18.285,18.52,18.105,18.145,1687831.0
2016-04-01,17.895,18.425,17.87,18.34,2280647.0
2016-04-04,18.43,18.51,18.18,18.2,1283281.0
2016-04-05,17.995,18.19,17.74,17.835,1934687.0
2016-04-06,17.835,18.255,17.835,18.0,1424071.0
2016-04-07,18.05,18.395,17.985,18.265,2081996.0
2016-04-08,17.945,18.53,17.905,18.39,2254788.0
2016-04-11,18.575,18.89,18.495,18.825,2078450.0
2016-04-12,19.105,19.395,18.965,19.27,2113675.0
2016-04-13,19.745,20.215,19.745,20.14,3749711.0
2016-04-14,20.66,20.965,20.46,20.66,4069768.0
2016-04-15,20.5,20.525,19.96,20.49,2980004.0
2016-04-18,19.98,20.34,19.98,20.17,2006986.0
2016-04-19,20.6,21.01,20.53,20.955,3041679.0
2016-04-20,21.93,22.055,21.575,21.805,4279024.0
2016-04-21,22.655,22.68,21.955,22.34,2630035.0
2016-04-22,21.95,22.245,21.6,21.68,3414020.0
2016-04-26,21.085,21.265,20.925,21.015,2963557.0
2016-04-27,21.23,21.23,20.53,20.585,3788880.0
2016-04-28,20.98,21.465,20.955,21.38,3560799.0
2016-04-29,21.35,21.955,21.195,21.915,2635163.0
2016-05-02,21.64,22.315,21.64,22.275,1730854.0
2016-05-03,22.02,22.29,21.625,22.0,2552017.0
2016-05-04,21.1,21.185,20.15,20.34,4374613.0
2016-05-05,20.235,20.635,20.07,20.43,3675333.0
2016-05-06,20.2,20.45,20.08,20.3,2873956.0
2016-05-09,20.49,20.645,19.665,19.87,2918868.0
2016-05-10,18.92,19.335,18.875,19.3,4107992.0
2016-05-11,19.765,19.845,19.305,19.56,2732588.0
2016-05-12,19.51,19.81,19.47,19.51,1988806.0
2016-05-13,19.215,19.255,18.825,18.98,2656869.0
2016-05-16,18.955,19.28,18.855,19.22,1612848.0
2016-05-17,19.555,19.62,19.365,19.5,2214831.0
2016-05-18,19.62,19.635,19.21,19.48,1943420.0
2016-05-19,19.235,19.285,18.645,18.825,2785472.0
2016-05-20,19.095,19.29,18.975,19.145,1739229.0
2016-05-23,18.94,19.055,18.64,18.705,1868726.0
2016-05-24,18.84,18.94,18.69,18.79,1902485.0
2016-05-25,19.13,19.29,19.12,19.14,2511688.0
2016-05-26,19.48,19.615,19.235,19.335,1719831.0
2016-05-27,19.325,19.335,18.895,19.055,2235970.0
2016-05-30,19.17,19.215,18.88,19.03,1016547.0
2016-05-31,18.97,19.105,18.835,18.995,1139364.0
2016-06-01,18.62,18.81,18.575,18.615,2113540.0
2016-06-02,18.45,18.45,18.2,18.235,2361035.0
2016-06-03,18.28,18.565,18.095,18.51,2286273.0
2016-06-06,18.905,19.335,18.84,19.225,3323680.0
2016-06-07,19.765,19.81,19.52,19.57,2198576.0
2016-06-08,19.215,19.31,19.07,19.2,1545585.0
2016-06-09,19.445,19.59,19.205,19.315,1650141.0
2016-06-10,18.89,18.91,18.645,18.74,1579015.0
2016-06-14,18.44,18.685,18.375,18.48,2020584.0
2016-06-15,18.235,18.39,18.1,18.26,2125587.0
2016-06-16,18.695,18.715,18.235,18.285,2079374.0
2016-06-17,18.44,18.63,18.29,18.455,1427145.0
2016-06-20,18.875,19.04,18.75,19.04,2396846.0
2016-06-21,19.065,19.15,18.64,18.795,2140895.0
2016-06-22,19.0,19.16,18.925,18.95,2055490.0
2016-06-23,19.155,19.57,19.135,19.47,2762858.0
2016-06-24,19.575,19.66,17.645,18.205,5009527.0
2016-06-27,18.47,18.89,18.32,18.735,2883933.0
2016-06-28,18.43,18.845,18.35,18.79,2231801.0
2016-06-29,19.165,19.235,18.97,19.055,2185547.0
2016-06-30,19.365,19.53,19.185,19.34,1852621.0
2016-07-01,19.665,19.905,19.52,19.585,1793261.0
2016-07-04,19.585,20.395,19.585,20.31,2131447.0
2016-07-05,20.4,20.5,20.215,20.305,1887501.0
2016-07-06,19.875,20.05,19.725,19.9,1997323.0
2016-07-07,20.255,20.315,19.965,20.14,1887793.0
2016-07-08,19.98,20.535,19.975,20.53,2162356.0
2016-07-11,20.66,21.05,20.64,21.05,2430210.0
2016-07-12,21.155,21.235,20.975,21.0,1968798.0
2016-07-13,21.235,21.675,21.21,21.585,2001867.0
2016-07-14,21.39,21.49,21.19,21.34,1241446.0
2016-07-15,21.425,21.695,21.425,21.49,1287733.0
2016-07-18,21.465,21.495,21.265,21.315,1176767.0
2016-07-19,21.085,21.51,20.795,20.825,2109922.0
2016-07-20,20.405,20.615,20.275,20.405,2462535.0
2016-07-21,20.49,20.715,20.405,20.625,2141636.0
2016-07-22,20.615,20.9,20.47,20.555,1842187.0
2016-07-25,20.53,20.655,20.36,20.465,1322271.0
2016-07-26,20.395,20.695,20.275,20.695,1504590.0
2016-07-27,21.01,21.355,20.9,21.085,1979082.0
2016-07-28,21.18,21.64,21.18,21.525,2231863.0
2016-07-29,21.66,21.66,21.05,21.065,1589003.0
2016-08-01,21.255,21.42,21.105,21.125,1628019.0
2016-08-02,21.185,21.325,21.0,21.005,2125649.0
2016-08-03,21.045,21.455,21.01,21.01,2264218.0
2016-08-04,21.125,21.49,20.615,20.67,2776668.0
2016-08-05,20.785,21.15,20.72,21.05,1956627.0
2016-08-08,21.17,21.455,20.955,21.305,1791756.0
2016-08-09,21.425,21.665,21.335,21.635,2238626.0
2016-08-10,21.295,21.55,21.265,21.495,2505462.0
2016-08-11,21.21,21.54,21.055,21.49,2542416.0
2016-08-12,21.7,21.79,21.435,21.505,1887043.0
2016-08-15,20.965,21.03,20.585,20.77,2759485.0
2016-08-16,20.895,21.025,20.755,20.95,1751798.0
2016-08-17,21.22,21.475,21.185,21.425,1709467.0
2016-08-18,21.42,21.47,21.3,21.32,1301433.0
2016-08-19,21.335,21.615,21.335,21.525,1230154.0
2016-08-22,21.395,21.495,21.21,21.27,1010521.0
2016-08-23,21.185,21.43,21.09,21.205,1617003.0
2016-08-24,21.475,21.585,21.355,21.54,1679213.0
2016-08-25,21.23,21.355,20.955,21.225,1845683.0
2016-08-26,21.205,21.34,21.075,21.105,1025694.0
2016-08-29,21.185,21.24,20.76,20.975,1238675.0
2016-08-30,21.015,21.25,21.015,21.14,886357.0
2016-08-31,20.85,20.85,20.39,20.58,2989544.0
2016-09-01,20.45,20.455,20.24,20.315,1886887.0
2016-09-02,20.535,20.585,20.285,20.495,1676379.0
2016-09-05,20.795,20.88,20.665,20.795,1020215.0
2016-09-06,20.795,21.03,20.46,20.98,1347853.0
2016-09-07,21.12,21.12,20.775,20.82,1789200.0
2016-09-08,20.62,20.81,20.455,20.76,1987142.0
2016-09-09,20.76,21.095,20.675,21.01,1569201.0
2016-09-12,20.59,20.725,20.46,20.495,1482152.0
2016-09-13,20.78,21.06,20.495,20.515,1816347.0
2016-09-14,20.45,20.45,20.1,20.245,1800401.0
2016-09-15,20.265,20.385,20.165,20.35,1070217.0
2016-09-16,20.475,20.515,20.115,20.145,1574511.0
2016-09-19,19.975,20.25,19.96,20.115,312190.0
2016-09-20,20.395,20.505,20.275,20.425,2239375.0
2016-09-21,20.425,20.675,20.35,20.6,1691107.0
2016-09-22,20.965,21.375,20.89,21.27,2994661.0
2016-09-23,21.25,21.7,21.25,21.645,2275790.0
2016-09-26,21.61,21.91,21.45,21.78,1854968.0
2016-09-27,21.57,21.725,21.375,21.62,2147035.0
2016-09-28,21.53,21.795,21.495,21.615,1682017.0
2016-09-29,22.09,22.48,21.825,22.415,2674396.0
2016-09-30,22.195,22.41,22.08,22.31,1467897.0
2016-10-03,22.305,22.51,22.2,22.435,1496391.0
2016-10-04,22.395,22.705,22.345,22.69,1767855.0
2016-10-05,22.19,22.54,22.19,22.435,1639865.0
2016-10-06,22.565,22.725,22.495,22.57,945258.0
2016-10-07,22.48,22.705,22.35,22.48,1657318.0
2016-10-10,22.575,22.675,22.38,22.53,1414733.0
2016-10-11,22.815,23.025,22.73,23.0,1858107.0
2016-10-12,22.43,22.91,22.36,22.91,2354767.0
2016-10-13,22.655,22.69,22.205,22.295,1907414.0
2016-10-14,21.875,22.145,21.835,22.07,2630051.0
2016-10-17,21.875,22.085,21.81,21.885,1462277.0
2016-10-18,21.83,21.95,21.73,21.88,2032033.0
2016-10-19,22.09,22.09,21.795,21.935,1404623.0
2016-10-20,21.965,22.095,21.915,22.03,1909141.0
2016-10-21,22.125,22.225,21.88,22.025,1246930.0
2016-10-24,22.095,22.23,22.015,22.145,1521491.0
2016-10-25,22.35,22.72,22.245,22.69,2012561.0
2016-10-26,22.91,23.155,22.72,23.07,3809551.0
2016-10-27,23.215,23.325,22.94,23.04,3634418.0
2016-10-28,23.31,23.425,23.015,23.235,1642366.0
2016-10-31,23.41,23.645,23.36,23.425,1538935.0
2016-11-01,23.355,23.59,23.255,23.43,1751250.0
2016-11-02,23.275,23.6,23.17,23.3,2160197.0
2016-11-03,22.955,23.36,22.955,23.19,1551028.0
2016-11-04,23.085,23.32,22.945,23.045,1166568.0
2016-11-07,23.095,23.45,23.095,23.31,1499140.0
2016-11-08,23.525,23.9,23.525,23.685,2128602.0
2016-11-09,23.915,24.115,22.49,23.23,3996987.0
2016-11-10,24.865,25.405,24.78,25.13,5321985.0
2016-11-11,25.38,25.89,25.38,25.745,3972044.0
2016-11-14,25.79,25.805,25.245,25.695,2564665.0
2016-11-15,25.51,25.895,25.375,25.485,2375750.0
2016-11-16,25.145,25.23,24.49,24.615,2825295.0
2016-11-17,24.32,24.925,24.32,24.895,2061607.0
2016-11-18,24.895,24.98,24.755,24.8,1825901.0
2016-11-21,24.64,24.89,24.445,24.81,1304868.0
2016-11-22,24.935,25.465,24.86,25.365,2273736.0
2016-11-23,25.585,26.04,25.49,26.005,2376388.0
2016-11-24,26.025,26.22,25.585,26.07,2286717.0
2016-11-25,26.185,26.775,25.98,26.7,2468115.0
2016-11-28,26.37,26.65,26.28,26.395,1836274.0
2016-11-29,26.07,26.49,26.07,26.105,1611014.0
2016-11-30,25.46,25.725,24.965,24.965,3800626.0
2016-12-01,25.27,25.615,25.14,25.375,3174735.0
2016-12-02,25.595,25.645,24.975,25.09,1918371.0
2016-12-05,25.42,25.595,25.25,25.34,1722679.0
2016-12-06,25.755,26.09,25.525,25.565,2701878.0
2016-12-07,25.74,26.385,25.695,26.295,2113667.0
2016-12-08,27.02,27.39,26.92,27.12,2678530.0
2016-12-09,27.235,27.315,26.925,27.085,2095093.0
2016-12-12,27.165,27.425,27.145,27.145,1032658.0
2016-12-13,26.89,27.0,26.415,26.48,2292144.0
2016-12-14,26.05,26.635,26.05,26.355,1891158.0
2016-12-15,26.28,26.285,25.87,25.98,1592390.0
2016-12-16,25.72,26.22,25.455,25.63,1876901.0
2016-12-19,25.715,26.025,25.625,25.745,1477156.0
2016-12-20,25.68,25.805,25.47,25.62,1332011.0
2016-12-21,25.925,26.085,25.885,25.99,1671298.0
2016-12-22,25.935,26.17,25.855,25.98,1323633.0
2016-12-23,25.88,25.975,25.3,25.405,1067029.0
2016-12-28,25.68,26.14,25.68,26.01,1329039.0
2016-12-29,25.96,26.325,25.96,26.255,1098492.0
2016-12-30,26.105,26.24,25.895,25.895,633474.0
2017-01-03,26.06,26.415,26.01,26.36,871921.0
2017-01-04,26.11,26.265,26.01,26.11,1498734.0
2017-01-05,26.295,26.435,26.135,26.155,1207472.0
2017-01-06,26.13,26.345,25.905,25.995,999159.0
2017-01-09,25.785,25.9,25.485,25.66,2181653.0
2017-01-10,25.505,26.08,25.495,25.915,1360237.0
2017-01-11,26.805,27.155,26.77,26.925,2428019.0
2017-01-12,27.135,27.385,27.02,27.18,1791721.0
2017-01-13,27.17,27.275,26.72,26.84,1323629.0
2017-01-16,27.235,27.365,27.07,27.33,1408776.0
2017-01-17,27.37,27.705,26.985,27.105,2316187.0
2017-01-18,27.065,27.295,26.88,27.295,1680561.0
2017-01-19,27.775,27.775,27.25,27.465,1692885.0
2017-01-20,27.235,27.335,26.785,26.945,1658900.0
2017-01-23,26.955,27.365,26.795,26.975,1281512.0
2017-01-24,27.29,27.995,27.25,27.995,2925675.0
2017-01-25,28.475,29.065,28.475,29.065,2606125.0
2017-01-27,29.09,29.535,28.875,29.33,3235645.0
2017-01-30,28.855,29.575,28.775,29.325,1651309.0
2017-01-31,28.92,29.065,28.76,28.825,2044420.0
2017-02-01,28.965,29.185,28.8,28.98,2134089.0
2017-02-02,29.265,29.37,28.95,29.045,1434844.0
2017-02-03,28.64,28.87,27.81,27.895,2184056.0
2017-02-06,27.62,28.19,27.535,28.055,2522147.0
2017-02-07,27.855,28.375,27.835,28.17,2322036.0
2017-02-08,28.245,28.565,28.065,28.4,1886753.0
2017-02-09,28.1,28.38,27.975,28.21,1963826.0
2017-02-10,28.34,28.61,28.2,28.51,1529248.0
2017-02-13,29.18,29.575,29.035,29.535,2206597.0
2017-02-14,30.02,30.175,29.62,29.62,2544939.0
2017-02-15,29.685,29.795,29.55,29.57,1159349.0
2017-02-16,29.885,29.965,29.705,29.945,2168975.0
2017-02-17,29.645,29.765,29.255,29.305,1359275.0
2017-02-20,29.305,29.455,29.05,29.24,1356016.0
2017-02-21,29.465,29.825,29.36,29.825,430243.0
2017-02-22,30.115,30.115,29.715,29.995,2391114.0
2017-02-23,30.005,30.02,29.27,29.35,3563780.0
2017-02-24,28.755,28.76,28.085,28.13,2785828.0
2017-02-27,28.045,28.225,27.475,27.955,2664530.0
2017-02-28,28.005,28.05,27.735,27.735,1937095.0
2017-03-01,27.4,27.83,27.395,27.455,2031300.0
2017-03-02,28.28,28.54,28.105,28.42,2621898.0
2017-03-03,27.74,27.805,27.2,27.255,2643037.0
2017-03-06,27.62,27.875,27.545,27.795,1675204.0
2017-03-07,27.47,27.82,27.365,27.565,1991872.0
2017-03-08,27.335,27.63,27.295,27.465,1127622.0
2017-03-09,27.06,27.28,26.7,26.905,1325127.0
2017-03-10,26.8,26.89,26.315,26.38,2332354.0
2017-03-13,26.395,26.505,26.04,26.465,2143767.0
2017-03-14,27.29,27.315,26.585,26.62,3180774.0
2017-03-15,26.93,27.26,26.895,27.215,2280017.0
2017-03-16,28.005,28.165,27.74,27.84,3558015.0
2017-03-17,28.005,28.17,27.925,28.155,3768640.0
2017-03-20,28.095,28.155,27.8,27.91,767181.0
2017-03-21,27.82,27.94,27.495,27.56,1295743.0
2017-03-22,26.835,27.09,26.685,26.845,2244381.0
2017-03-23,26.96,27.335,26.84,26.845,1639202.0
2017-03-24,26.93,27.175,26.72,26.89,1235267.0
2017-03-27,26.415,26.62,26.32,26.405,2000153.0
2017-03-28,26.37,26.85,26.365,26.81,2340684.0
2017-03-29,26.99,27.185,26.925,27.0,1600319.0
2017-03-30,27.235,27.355,27.025,27.06,2020092.0
2017-03-31,27.11,27.24,26.89,27.05,1195547.0
2017-04-03,26.89,27.04,26.705,26.845,1279852.0
2017-04-04,26.71,27.015,26.625,26.8,1635571.0
2017-04-05,27.265,27.655,27.225,27.61,2548663.0
2017-04-06,27.315,27.325,26.975,27.145,2103274.0
2017-04-07,27.195,27.215,26.66,26.845,2654438.0
2017-04-10,26.935,27.295,26.89,27.22,2033264.0
2017-04-11,27.445,27.965,27.425,27.75,3054337.0
2017-04-12,27.825,27.825,27.475,27.69,1465576.0
2017-04-13,26.6,26.74,26.28,26.465,3008823.0
2017-04-18,26.15,26.23,25.805,25.95,2573520.0
2017-04-19,25.795,26.445,25.785,26.35,2766996.0
2017-04-20,26.505,26.735,26.095,26.25,1527309.0
2017-04-21,26.81,27.045,26.73,26.95,2504862.0
2017-04-24,26.93,27.155,26.575,26.76,1730355.0
2017-04-26,27.315,27.355,26.875,27.065,1991494.0
2017-04-27,27.1,27.11,26.625,26.755,1756760.0
2017-04-28,26.505,27.07,26.37,27.04,1749702.0
2017-05-01,27.04,27.195,26.675,26.775,1221300.0
2017-05-02,26.895,27.035,26.715,26.825,1496484.0
2017-05-03,26.705,26.795,26.34,26.57,1753710.0
2017-05-04,26.125,26.395,25.88,26.09,2293337.0
2017-05-05,25.75,25.83,25.375,25.57,2664418.0
2017-05-08,26.17,26.42,25.88,26.165,1997654.0
2017-05-09,26.165,26.325,25.965,26.3,1624959.0
2017-05-10,26.22,26.865,26.165,26.845,2176222.0
2017-05-11,26.845,27.015,26.52,26.655,2451588.0
2017-05-12,26.6,26.955,26.58,26.755,1898245.0
2017-05-15,26.62,26.765,26.45,26.59,1334165.0
2017-05-16,26.865,26.99,26.69,26.97,1816881.0
2017-05-17,27.195,27.645,27.145,27.57,2446647.0
2017-05-18,27.36,27.745,27.335,27.655,2711779.0
2017-05-19,27.77,28.425,27.74,28.295,2671271.0
2017-05-22,28.82,29.37,28.765,29.17,3331671.0
2017-05-23,28.995,29.115,28.745,28.965,2195077.0
2017-05-24,28.835,29.13,28.465,28.58,2827600.0
2017-05-25,28.455,29.0,28.455,28.99,1990323.0
2017-05-26,28.635,28.81,28.305,28.47,1904734.0
2017-05-29,28.185,28.425,27.89,28.035,1873804.0
2017-05-30,27.925,28.41,27.925,28.305,1126815.0
2017-05-31,28.41,28.54,27.895,28.1,2306250.0
2017-06-01,27.695,27.78,27.405,27.625,1558904.0
2017-06-02,28.035,28.245,27.775,28.105,1814086.0
2017-06-05,27.95,28.0,27.645,27.74,1638992.0
2017-06-06,27.485,27.79,27.44,27.5,1485679.0
2017-06-07,27.74,28.275,27.535,27.595,1599223.0
2017-06-08,27.47,27.87,27.355,27.78,1554289.0
2017-06-09,27.91,28.365,27.825,28.16,1508506.0
2017-06-13,28.16,28.275,27.85,28.01,1869365.0
2017-06-14,27.915,28.1,27.61,28.0,2403247.0
2017-06-15,27.29,27.395,26.86,26.97,3450237.0
2017-06-16,26.97,27.035,26.73,26.88,3630724.0
2017-06-19,26.48,26.885,26.445,26.865,2341078.0
2017-06-20,26.8,26.93,26.67,26.72,2241977.0
2017-06-21,26.06,26.115,25.92,25.95,2971795.0
2017-06-22,26.255,26.45,26.115,26.115,1947838.0
2017-06-23,26.48,26.48,26.17,26.32,1764561.0
2017-06-26,26.62,26.76,26.4,26.65,1729428.0
2017-06-27,26.61,26.78,26.3,26.775,1564703.0
2017-06-28,27.21,27.525,27.16,27.44,2705397.0
2017-06-29,27.74,28.36,27.705,28.36,2970219.0
2017-06-30,28.14,28.475,28.105,28.305,2023656.0
2017-07-03,28.27,28.59,28.155,28.455,1198940.0
2017-07-04,29.015,29.14,28.64,28.675,1980548.0
2017-07-05,29.035,29.305,28.88,29.17,2200531.0
2017-07-06,29.185,29.185,28.615,28.795,1760462.0
2017-07-07,28.635,29.185,28.6,29.1,1476967.0
2017-07-10,29.0,29.18,28.905,29.125,1826038.0
2017-07-11,29.225,29.355,29.085,29.355,1303360.0
2017-07-12,29.375,29.635,29.31,29.38,1736458.0
2017-07-13,29.525,29.635,29.095,29.255,1450638.0
2017-07-14,29.185,29.425,29.18,29.315,869670.0
2017-07-17,29.32,29.635,29.32,29.49,1090006.0
2017-07-18,29.64,29.655,28.93,29.055,1819285.0
2017-07-19,28.9,28.97,28.515,28.855,1643815.0
2017-07-20,28.72,29.01,28.72,28.805,1340262.0
2017-07-21,28.41,28.42,28.08,28.205,1437147.0
2017-07-24,27.87,28.04,27.785,28.015,1546245.0
2017-07-25,28.03,28.315,27.92,28.185,1543178.0
2017-07-26,28.98,29.11,28.845,28.925,2820811.0
2017-07-27,29.1,29.35,29.035,29.1,2026503.0
2017-07-28,28.85,28.86,28.58,28.74,1300624.0
2017-07-31,29.06,29.74,28.975,29.435,1947382.0
2017-08-01,29.675,29.84,29.505,29.505,1421915.0
2017-08-02,29.425,29.525,29.28,29.455,1578244.0
2017-08-03,28.855,29.02,28.68,28.72,2410487.0
2017-08-04,28.94,29.275,28.875,29.185,1471518.0
2017-08-07,29.635,29.87,29.595,29.685,1725373.0
2017-08-08,30.03,30.11,29.45,29.55,2779956.0
2017-08-09,29.675,29.835,29.62,29.715,1531178.0
2017-08-10,30.06,30.145,29.7,29.97,1734992.0
2017-08-11,29.51,29.65,28.99,29.13,2424402.0
2017-08-14,29.2,29.425,29.175,29.24,1325004.0
2017-08-15,29.35,29.415,28.89,28.96,2102106.0
2017-08-16,28.89,29.125,28.685,28.93,1210687.0
2017-08-17,29.455,29.62,29.235,29.325,2134560.0
2017-08-18,28.905,29.17,28.87,29.135,1178546.0
2017-08-21,29.14,29.665,29.14,29.575,1466212.0
2017-08-22,29.735,29.97,29.69,29.86,1368254.0
2017-08-23,30.12,30.24,29.74,29.955,1830622.0
2017-08-24,30.275,30.87,30.265,30.87,2535557.0
2017-08-25,30.885,31.23,30.675,31.04,1281387.0
2017-08-28,30.735,30.775,30.56,30.66,986247.0
2017-08-29,30.52,30.72,30.28,30.705,1379045.0
2017-08-30,30.635,30.825,30.475,30.75,1296697.0
2017-08-31,30.75,31.345,30.735,31.275,1810464.0
2017-09-01,31.445,31.56,31.21,31.48,1507409.0
2017-09-04,31.48,31.555,31.145,31.205,923637.0
2017-09-05,31.31,31.405,31.09,31.405,958612.0
2017-09-06,31.115,31.535,30.98,31.465,1632794.0
2017-09-07,31.635,31.905,31.62,31.695,1549622.0
2017-09-08,31.89,32.04,31.5,31.58,1315210.0
2017-09-11,31.06,31.235,30.76,31.135,1942017.0
2017-09-12,31.505,31.8,31.455,31.72,1088530.0
2017-09-13,32.12,32.275,31.95,32.055,1692732.0
2017-09-14,31.76,31.77,31.47,31.525,1600125.0
2017-09-15,30.9,31.06,30.8,30.8,1907004.0
2017-09-18,30.615,30.915,30.54,30.735,1473257.0
2017-09-19,31.115,31.115,30.735,30.84,1699713.0
2017-09-20,30.795,30.795,30.375,30.455,2214542.0
2017-09-21,30.42,30.7,30.175,30.2,2114088.0
2017-09-22,30.49,30.72,30.325,30.415,2959611.0
2017-09-25,30.775,30.82,30.275,30.435,2133804.0
2017-09-26,30.365,30.425,30.165,30.36,1726834.0
2017-09-27,30.475,30.805,30.395,30.795,2021590.0
2017-09-28,30.665,30.665,30.145,30.185,2507971.0
2017-09-29,30.45,30.74,30.38,30.675,1254704.0
2017-10-02,30.735,31.525,30.735,31.35,1068281.0
2017-10-03,31.405,31.71,31.265,31.575,1151361.0
2017-10-04,31.43,31.445,31.01,31.09,1549533.0
2017-10-05,31.415,31.705,31.285,31.345,1563315.0
2017-10-06,31.72,32.025,31.635,31.925,1628664.0
2017-10-09,32.04,32.495,31.89,31.905,1661226.0
2017-10-10,31.645,31.98,31.605,31.885,1626441.0
2017-10-11,31.94,32.1,31.675,31.705,1736994.0
2017-10-12,31.38,31.48,31.155,31.265,1844360.0
2017-10-13,31.45,31.645,31.265,31.445,1142669.0
2017-10-16,32.295,32.525,32.145,32.525,2747717.0
2017-10-17,33.0,33.2,32.455,32.945,2177757.0
2017-10-18,32.68,33.035,32.5,32.695,1642326.0
2017-10-19,31.81,32.125,31.635,31.865,2662813.0
2017-10-20,31.625,31.955,31.53,31.84,1600471.0
2017-10-23,31.86,32.025,31.8,31.93,1252623.0
2017-10-24,31.715,31.99,31.51,31.99,1041748.0
2017-10-25,32.02,32.365,31.8,32.105,1370929.0
2017-10-26,31.9,32.115,31.685,32.115,1379661.0
2017-10-27,32.215,32.435,32.135,32.27,1469154.0
2017-10-30,32.365,32.585,32.18,32.265,1062046.0
2017-10-31,32.2,32.25,31.985,32.02,1143052.0
2017-11-01,32.285,32.435,32.155,32.275,1316380.0
2017-11-02,32.82,33.35,32.775,33.35,3059507.0
2017-11-03,33.425,33.77,33.355,33.705,1989465.0
2017-11-06,33.75,33.98,33.645,33.76,1488520.0
2017-11-07,34.56,34.675,34.26,34.46,2078173.0
2017-11-08,33.91,34.375,33.855,34.23,1831724.0
2017-11-09,34.565,34.64,34.4,34.41,2155946.0
2017-11-10,33.7,33.755,33.445,33.635,1935885.0
2017-11-13,33.955,34.285,33.77,34.0,2140305.0
2017-11-14,33.7,33.74,33.485,33.675,2167434.0
2017-11-15,33.17,33.17,32.73,32.755,2059426.0
2017-11-16,32.755,32.92,32.575,32.825,1804493.0
2017-11-17,33.15,33.16,32.51,32.685,1198710.0
2017-11-20,32.525,32.785,32.52,32.64,1713971.0
2017-11-21,32.82,32.955,32.75,32.78,1513600.0
2017-11-22,32.965,33.24,32.965,33.08,2103075.0
2017-11-23,33.335,33.605,33.195,33.2,2043791.0
2017-11-24,33.28,33.315,32.935,33.24,1258669.0
2017-11-27,33.285,33.46,33.075,33.235,929782.0
2017-11-28,33.005,33.275,32.885,32.985,1802788.0
2017-11-29,33.205,33.38,33.01,33.055,818597.0
2017-11-30,32.555,32.8,32.47,32.71,2426035.0
2017-12-01,32.735,32.85,32.615,32.81,1087927.0
2017-12-04,33.125,33.46,33.04,33.22,1896982.0
2017-12-05,32.965,33.1,32.51,32.535,1783763.0
2017-12-06,31.96,32.225,31.635,31.735,2022304.0
2017-12-07,31.86,32.055,31.775,32.025,1373814.0
2017-12-08,31.86,31.905,31.64,31.905,1675341.0
2017-12-11,32.25,32.295,31.92,32.035,1806941.0
2017-12-12,32.43,32.68,32.31,32.39,1978063.0
2017-12-13,32.265,32.435,32.165,32.335,1747259.0
2017-12-14,32.55,32.7,32.155,32.17,1797580.0
2017-12-15,32.07,32.535,32.065,32.535,2273396.0
2017-12-18,32.88,33.035,32.805,32.93,1816381.0
2017-12-19,33.17,33.4,32.985,33.345,1385767.0
2017-12-20,33.24,33.695,33.205,33.64,1472077.0
2017-12-21,33.865,34.005,33.665,33.96,1177217.0
2017-12-22,34.02,34.315,33.96,34.245,1163707.0
2017-12-27,34.065,34.495,34.055,34.405,710866.0
2017-12-28,34.525,34.58,34.44,34.525,860780.0
2017-12-29,34.695,35.055,34.655,34.95,1374936.0
2018-01-02,34.97,35.325,34.905,35.27,716688.0
2018-01-03,35.96,36.165,35.825,36.05,1467694.0
2018-01-04,36.245,36.285,35.84,35.89,1119618.0
2018-01-05,35.965,36.24,35.96,36.075,857696.0
2018-01-08,36.075,36.135,35.895,35.98,822309.0
2018-01-09,36.26,36.925,36.21,36.825,1739364.0
2018-01-10,37.0,37.245,36.515,36.54,2276244.0
2018-01-11,36.515,36.72,36.35,36.535,1485278.0
2018-01-12,37.125,37.4,37.05,37.17,1364496.0
2018-01-15,37.395,37.735,37.395,37.715,1113350.0
2018-01-16,37.835,38.015,37.23,37.465,1253428.0
2018-01-17,36.62,36.655,36.17,36.17,2152270.0
2018-01-18,36.38,36.545,36.225,36.345,1439392.0
2018-01-19,36.59,36.69,35.93,35.965,1102822.0
2018-01-22,36.14,36.325,35.96,36.03,874562.0
2018-01-23,36.03,36.375,35.975,36.195,1001947.0
2018-01-24,35.895,36.085,35.795,36.055,1994527.0
2018-01-25,36.015,36.52,35.85,36.335,1603601.0
2018-01-29,36.555,36.625,36.19,36.46,1734672.0
2018-01-30,36.16,36.525,36.12,36.22,1148719.0
2018-01-31,35.955,35.96,35.36,35.43,1743741.0
2018-02-01,35.59,35.83,35.48,35.825,1797721.0
2018-02-02,35.96,36.31,35.685,36.075,1222067.0
2018-02-05,35.415,35.485,35.16,35.27,1791957.0
2018-02-06,34.635,35.27,34.465,34.775,3113005.0
2018-02-07,35.685,36.26,35.505,36.105,2232520.0
2018-02-08,35.43,35.8,35.05,35.75,2601880.0
2018-02-09,34.815,35.59,34.78,35.435,2572749.0
2018-02-12,35.64,36.33,35.385,35.96,1666223.0
2018-02-13,36.775,36.975,36.285,36.36,1503341.0
2018-02-14,36.42,36.615,36.165,36.37,1080932.0
2018-02-15,37.41,37.96,37.235,37.845,2181752.0
2018-02-16,37.925,38.105,37.71,38.025,1326684.0
2018-02-19,37.98,38.14,37.605,37.805,906947.0
2018-02-20,37.48,37.715,37.425,37.62,865496.0
2018-02-21,37.25,37.27,36.925,37.005,1347266.0
2018-02-22,37.105,37.285,36.745,36.94,1601266.0
2018-02-23,37.345,37.435,37.185,37.275,1287889.0
2018-02-26,37.345,37.44,37.05,37.16,1281092.0
2018-02-27,37.46,37.78,37.455,37.625,1519929.0
2018-02-28,37.535,37.55,37.2,37.42,1947400.0
2018-03-01,37.2,37.495,37.11,37.395,1930559.0
2018-03-02,36.965,37.155,36.58,36.92,1516406.0
2018-03-05,36.51,36.75,36.36,36.38,1021157.0
2018-03-06,36.69,36.945,36.45,36.55,1283366.0
2018-03-07,36.385,36.66,36.105,36.19,1444661.0
2018-03-08,36.5,36.59,36.26,36.415,1161602.0
2018-03-09,36.435,36.435,35.375,35.45,1780285.0
2018-03-12,36.35,36.7,36.075,36.26,1369271.0
2018-03-13,36.1,36.1,35.26,35.545,1967229.0
2018-03-14,35.98,35.98,35.33,35.835,1232865.0
2018-03-15,35.745,36.695,35.69,36.535,1969655.0
2018-03-16,36.805,37.005,36.555,36.805,1133877.0
2018-03-19,36.995,37.23,36.81,36.815,1235229.0
2018-03-20,36.265,36.36,35.955,36.14,1139555.0
2018-03-21,36.505,36.75,36.13,36.14,1587433.0
2018-03-22,36.52,36.96,36.475,36.88,1443180.0
2018-03-23,35.905,35.955,35.02,35.28,2578512.0
2018-03-26,35.145,35.495,35.145,35.22,1533008.0
2018-03-27,35.505,35.82,35.355,35.625,1222965.0
2018-03-28,35.425,35.555,35.255,35.255,1080050.0
2018-03-29,35.325,35.36,34.825,34.92,1046925.0
2018-04-03,35.085,35.875,35.085,35.64,1395570.0
2018-04-04,35.885,35.885,35.58,35.635,1033190.0
2018-04-05,35.41,35.545,35.08,35.21,1311451.0
2018-04-06,35.21,35.29,34.805,35.17,1232274.0
2018-04-09,34.91,35.29,34.73,35.29,999980.0
2018-04-10,35.39,36.395,35.28,36.265,2210217.0
2018-04-11,36.795,37.16,36.67,36.75,2028063.0
2018-04-12,36.815,37.095,36.755,36.845,1748570.0
2018-04-13,37.225,37.845,37.18,37.57,1768389.0
2018-04-16,37.69,38.095,37.195,37.45,1694697.0
2018-04-17,37.185,37.73,37.185,37.51,1093806.0
2018-04-18,37.855,38.4,37.71,37.93,1467516.0
2018-04-19,38.955,39.14,38.74,39.11,2392325.0
2018-04-20,38.925,39.19,38.54,38.685,1380169.0
2018-04-23,38.92,39.335,38.915,39.225,1544956.0
2018-04-24,38.84,38.89,38.16,38.2,1834784.0
2018-04-26,38.43,38.545,38.035,38.14,1692849.0
2018-04-27,38.445,38.515,38.08,38.26,1117453.0
2018-04-30,38.295,38.475,38.045,38.36,1306989.0
2018-05-01,38.225,38.35,37.93,38.285,1381090.0
2018-05-02,38.365,38.83,38.205,38.435,1324461.0
2018-05-03,38.91,39.185,38.83,39.085,1762590.0
2018-05-04,39.14,39.35,38.87,38.88,967100.0
2018-05-07,39.14,39.28,38.67,38.91,1085875.0
2018-05-08,39.2,39.29,38.955,38.955,1284655.0
2018-05-09,38.98,39.33,38.955,39.23,1080638.0
2018-05-10,39.59,39.99,39.44,39.845,1535165.0
2018-05-11,40.015,40.405,39.945,40.295,843001.0
2018-05-14,40.35,40.985,40.305,40.59,1719441.0
2018-05-15,40.59,40.78,40.165,40.165,1329605.0
2018-05-16,40.205,40.785,40.195,40.675,931450.0
2018-05-17,41.38,41.835,41.31,41.67,1658509.0
2018-05-18,41.745,41.745,40.9,41.22,1093251.0
2018-05-21,40.72,41.085,40.65,40.83,1165336.0
2018-05-22,40.655,40.86,40.42,40.64,808640.0
2018-05-23,40.62,41.085,40.615,40.715,1311124.0
2018-05-24,40.165,40.565,40.07,40.305,1661005.0
2018-05-25,39.97,40.225,39.82,39.95,845703.0
2018-05-28,39.7,40.04,39.515,39.93,1041644.0
2018-05-29,39.775,40.045,39.76,39.87,1024944.0
2018-05-30,39.395,39.545,39.25,39.4,1343359.0
2018-05-31,39.685,39.89,39.555,39.855,2239350.0
2018-06-01,39.645,39.81,39.15,39.63,1242433.0
2018-06-04,39.87,40.11,39.825,39.92,718785.0
2018-06-05,39.46,39.62,39.08,39.365,933356.0
2018-06-06,40.06,40.515,39.99,40.355,1448096.0
2018-06-07,41.085,41.335,41.04,41.295,1417769.0
2018-06-08,41.06,41.665,41.045,41.6,1203641.0
2018-06-12,41.15,41.355,40.86,40.88,1776047.0
2018-06-13,40.825,40.825,40.325,40.405,1177569.0
2018-06-14,40.395,40.815,40.38,40.65,801894.0
2018-06-15,40.88,41.275,40.88,41.165,1651913.0
2018-06-18,40.455,40.51,40.04,40.355,1148166.0
2018-06-19,40.13,40.62,39.33,39.455,1557340.0
2018-06-20,39.58,39.82,39.34,39.75,1947599.0
2018-06-21,40.145,40.2,39.785,39.92,1415815.0
2018-06-22,39.87,39.95,39.405,39.61,1273576.0
2018-06-25,39.955,40.255,39.775,39.99,839716.0
2018-06-26,39.22,39.5,39.055,39.26,1508697.0
2018-06-27,39.46,39.485,39.22,39.43,1485133.0
2018-06-28,39.75,39.95,39.64,39.905,1393695.0
2018-06-29,40.085,40.425,39.97,40.08,1551965.0
2018-07-02,40.025,40.43,39.985,40.015,732025.0
2018-07-03,39.775,39.775,38.745,38.815,2427803.0
2018-07-04,38.93,38.95,38.395,38.49,1632038.0
2018-07-05,38.16,38.445,37.61,38.05,1700988.0
2018-07-06,38.2,38.635,38.1,38.315,2077711.0
2018-07-09,38.695,38.96,38.535,38.865,1001233.0
2018-07-10,39.39,39.46,39.095,39.205,1272281.0
2018-07-11,38.99,39.005,38.19,38.505,2027651.0
2018-07-12,38.165,38.505,37.91,38.405,1821576.0
2018-07-13,38.525,38.81,38.155,38.35,1228485.0
2018-07-16,38.25,38.395,37.965,38.145,999837.0
2018-07-17,38.14,38.17,37.78,38.025,1274079.0
2018-07-18,38.46,38.54,38.155,38.195,1957394.0
2018-07-19,38.595,38.875,38.51,38.725,1993640.0
2018-07-20,38.455,38.52,38.27,38.465,1414985.0
2018-07-23,38.265,38.37,38.035,38.37,628916.0
2018-07-24,38.455,38.97,38.455,38.86,1423041.0
2018-07-25,39.63,39.82,39.37,39.44,1688416.0
2018-07-26,38.475,39.045,38.475,38.915,2121295.0
2018-07-27,39.175,39.18,38.84,39.09,1553806.0
2018-07-30,38.85,38.855,38.605,38.645,1608918.0
2018-07-31,38.955,39.135,38.75,39.005,1492259.0
2018-08-01,39.25,39.47,38.86,39.22,1435760.0
2018-08-02,38.35,38.405,37.28,37.3,4093880.0
2018-08-03,37.255,37.265,36.58,36.765,3023146.0
2018-08-06,37.275,37.33,36.87,36.995,1217188.0
2018-08-07,36.835,36.835,36.51,36.7,1476162.0
2018-08-08,37.035,37.105,36.69,37.08,1975502.0
2018-08-09,37.295,37.935,37.155,37.67,1776505.0
2018-08-10,37.65,37.72,37.285,37.385,1068846.0
2018-08-13,37.26,37.285,36.76,36.805,1953111.0
2018-08-14,36.99,37.27,36.705,36.845,2163423.0
2018-08-15,36.855,36.895,36.415,36.585,1931620.0
2018-08-16,35.44,36.18,35.425,36.17,3920523.0
2018-08-17,36.16,36.275,35.825,36.27,1746857.0
2018-08-20,36.45,36.705,36.235,36.385,1411512.0
2018-08-21,36.355,36.355,35.93,36.21,1488684.0
2018-08-22,35.995,36.15,35.52,35.56,1769208.0
2018-08-23,35.98,36.24,35.6,35.705,1645178.0
2018-08-24,35.725,35.83,35.355,35.68,1387540.0
2018-08-27,35.805,36.15,35.755,36.1,1462027.0
2018-08-28,36.455,36.48,36.245,36.45,1366326.0
2018-08-29,36.505,36.625,36.36,36.52,1429241.0
2018-08-30,36.67,36.67,36.215,36.28,1611051.0
2018-08-31,36.175,36.175,35.78,36.08,1272759.0
2018-09-03,36.085,36.085,35.515,35.6,939683.0
2018-09-04,35.395,35.54,35.23,35.42,1114749.0
2018-09-05,35.06,35.06,34.46,34.565,2377289.0
2018-09-06,34.525,34.975,34.43,34.87,1912916.0
2018-09-07,34.825,35.51,34.81,35.465,1993285.0
2018-09-10,35.2,35.305,34.925,35.195,1295993.0
2018-09-11,35.165,35.55,34.945,35.38,1219358.0
2018-09-12,35.055,35.345,34.98,35.25,1291027.0
2018-09-13,35.505,36.025,35.495,35.85,1481586.0
2018-09-14,35.93,36.425,35.855,36.285,1473882.0
2018-09-17,36.2,36.305,35.965,36.215,894842.0
2018-09-18,35.84,36.32,35.815,36.29,1369472.0
2018-09-19,36.805,37.41,36.78,37.4,2460008.0
2018-09-20,38.195,38.8,38.025,38.74,4046092.0
2018-09-21,39.19,39.685,39.14,39.43,3858797.0
2018-09-24,39.51,39.51,38.85,38.95,2834714.0
2018-09-25,38.59,39.455,38.585,39.24,1414541.0
2018-09-26,39.69,40.015,39.61,39.7,1645717.0
2018-09-27,39.245,39.66,39.195,39.3,1179422.0
2018-09-28,39.305,39.575,39.07,39.07,1380460.0
2018-10-01,38.705,39.045,38.65,39.015,893882.0
2018-10-02,38.98,39.205,38.575,38.725,1289363.0
2018-10-03,38.7,39.485,38.695,39.435,1507505.0
2018-10-04,39.61,39.73,39.39,39.66,1696336.0
2018-10-05,39.605,39.905,39.33,39.715,1128005.0
2018-10-08,38.99,39.21,38.73,39.07,1398073.0
2018-10-09,39.06,39.37,38.705,39.045,1218261.0
2018-10-10,39.34,39.63,39.065,39.27,1716698.0
2018-10-11,38.32,38.52,37.95,38.0,2546025.0
2018-10-12,38.285,38.88,38.28,38.705,1691250.0
2018-10-15,38.36,38.545,37.9,38.445,1583887.0
2018-10-16,38.6,39.245,38.6,39.04,1540138.0
2018-10-17,39.37,39.46,38.735,38.945,1332694.0
2018-10-18,38.955,39.345,38.75,39.085,1036000.0
2018-10-19,38.345,38.575,38.255,38.42,1535851.0
2018-10-22,38.145,39.045,37.96,38.83,1515418.0
2018-10-23,39.02,39.02,38.43,38.53,1262190.0
2018-10-24,38.235,38.425,37.82,38.195,1598371.0
2018-10-25,37.34,37.415,36.42,36.47,2485439.0
2018-10-26,36.93,37.155,36.41,36.785,1447869.0
2018-10-29,37.035,37.33,37.015,37.055,950221.0
2018-10-30,37.04,38.055,37.01,37.95,1498612.0
2018-10-31,37.8,37.955,37.55,37.9,1562510.0
2018-11-01,38.69,38.875,38.47,38.69,2145079.0
2018-11-02,38.69,39.075,38.175,38.875,1089996.0
2018-11-05,39.135,39.735,38.98,39.49,2353010.0
2018-11-06,39.785,40.43,39.67,40.305,2249898.0
2018-11-07,40.145,40.365,39.91,40.305,2177849.0
2018-11-08,40.725,41.085,40.305,40.42,2514342.0
2018-11-09,40.2,40.53,40.1,40.295,2156703.0
2018-11-12,40.205,41.25,40.16,40.965,6392405.0
2018-11-13,40.18,40.31,39.9,39.935,3386910.0
2018-11-14,39.625,39.68,38.795,38.91,3548567.0
2018-11-15,38.635,38.97,38.155,38.61,3776507.0
2018-11-16,39.04,39.53,39.03,39.34,3043646.0
2018-11-19,39.25,39.635,38.97,39.405,1374196.0
2018-11-20,39.47,39.68,39.11,39.625,1941748.0
2018-11-21,38.89,38.89,38.25,38.345,2654330.0
2018-11-22,38.32,38.69,38.115,38.205,1794770.0
2018-11-23,38.225,38.32,37.715,38.085,1694239.0
2018-11-26,37.34,37.34,36.71,36.73,2991946.0
2018-11-27,36.705,36.705,36.245,36.51,1953321.0
2018-11-28,36.31,36.36,35.395,35.715,2753368.0
2018-11-29,36.77,36.855,36.23,36.335,2603262.0
2018-11-30,36.57,36.705,36.265,36.35,2422761.0
2018-12-03,36.955,37.395,36.905,37.2,2542738.0
2018-12-04,37.195,37.325,36.46,36.465,2275940.0
2018-12-05,36.385,36.805,36.14,36.565,1795673.0
2018-12-06,36.39,36.57,35.715,35.82,2417784.0
2018-12-07,36.015,36.12,35.645,35.875,1842452.0
2018-12-10,35.725,36.16,35.59,35.69,1851678.0
2018-12-11,35.87,36.2,35.705,36.15,1692992.0
2018-12-12,36.59,36.83,36.345,36.755,2068050.0
2018-12-13,37.205,37.715,36.875,37.545,2072003.0
2018-12-14,37.375,37.765,36.895,36.99,1713825.0
2018-12-17,37.18,37.87,37.135,37.785,2129693.0
2018-12-18,37.25,38.07,37.19,37.725,1392334.0
2018-12-19,37.42,38.1,37.255,37.995,2013516.0
2018-12-20,38.005,38.285,37.21,37.26,2657019.0
2018-12-21,37.7,37.88,37.17,37.53,2038088.0
2018-12-24,37.42,38.395,37.385,38.305,844925.0
2018-12-27,38.79,39.09,38.33,38.525,1255018.0
2018-12-28,38.56,38.775,38.4,38.73,670148.0
2018-12-31,38.775,39.28,38.64,38.925,757512.0
2019-01-02,38.715,38.845,37.94,38.02,1065267.0
2019-01-03,38.145,38.435,37.89,38.02,966728.0
2019-01-04,37.45,38.11,37.135,38.11,1157818.0
2019-01-07,38.94,39.18,38.85,39.14,1419583.0
2019-01-08,39.105,39.58,38.89,39.335,1517712.0
2019-01-09,39.435,39.91,39.23,39.695,1534259.0
2019-01-10,39.81,40.065,39.415,39.75,1185290.0
2019-01-11,39.415,39.775,39.4,39.51,770065.0
2019-01-14,39.505,39.675,39.11,39.385,760697.0
2019-01-15,38.965,39.75,38.94,39.685,1093680.0
2019-01-16,39.34,39.595,39.32,39.505,869401.0
2019-01-17,39.78,40.015,39.575,39.88,1145167.0
2019-01-18,40.33,40.395,39.835,40.005,949865.0
2019-01-21,40.185,40.32,39.69,39.935,922973.0
2019-01-22,39.565,39.915,39.53,39.69,831089.0
2019-01-23,39.685,39.735,39.235,39.485,949331.0
2019-01-24,39.21,39.58,39.15,39.485,1192684.0
2019-01-25,39.425,39.995,39.41,39.915,867803.0
2019-01-29,40.765,41.475,40.675,41.435,2636540.0
2019-01-30,43.65,44.47,41.97,43.305,6671559.0
2019-01-31,43.845,44.39,43.18,43.18,2660289.0
2019-02-01,43.645,43.75,43.23,43.44,1501547.0
2019-02-04,43.16,43.285,42.6,42.99,1403749.0
2019-02-05,44.28,44.42,43.795,44.275,2822036.0
2019-02-06,44.27,45.185,44.025,45.13,2458182.0
2019-02-07,45.14,46.145,45.08,45.735,2844619.0
2019-02-08,44.85,45.305,44.54,44.925,2020454.0
2019-02-11,45.165,45.925,45.145,45.735,1851597.0
2019-02-12,45.28,45.86,45.24,45.645,1588593.0
2019-02-13,45.27,45.775,45.055,45.17,1875256.0
2019-02-14,45.095,45.845,45.055,45.585,1619719.0
2019-02-15,45.475,45.53,45.015,45.29,749779.0
2019-02-18,45.74,46.38,45.695,45.935,1502096.0
2019-02-19,45.935,46.08,45.725,45.895,641580.0
2019-02-20,46.39,47.095,46.38,47.095,1597819.0
2019-02-21,47.04,47.32,46.425,46.97,1664227.0
2019-02-22,46.97,47.43,46.665,46.975,1076446.0
2019-02-25,46.81,47.395,46.81,47.19,804419.0
2019-02-26,46.615,46.905,46.53,46.905,1369142.0
2019-02-27,47.075,47.37,47.0,47.185,1349956.0
2019-02-28,47.965,48.26,47.62,47.7,2573413.0
2019-03-01,47.52,47.52,46.885,47.085,1930309.0
2019-03-04,47.67,48.1,47.625,47.835,1475347.0
2019-03-05,47.625,47.675,47.42,47.425,1994785.0
2019-03-06,47.59,48.12,47.33,47.945,871613.0
2019-03-07,49.615,50.225,49.495,50.02,2018502.0
2019-03-08,49.435,49.505,48.96,49.23,1588175.0
2019-03-11,48.96,49.34,48.835,48.9,1270202.0
2019-03-12,49.45,49.92,49.305,49.52,1096206.0
2019-03-13,49.18,49.475,49.095,49.4,1089685.0
2019-03-14,49.695,50.205,49.695,49.87,1028354.0
2019-03-15,49.73,50.075,49.415,49.805,1602913.0
2019-03-18,50.165,50.935,50.1,50.63,1451137.0
2019-03-19,51.085,51.53,50.985,51.485,1682879.0
2019-03-20,50.525,50.565,49.645,50.04,2196612.0
2019-03-21,50.535,50.84,50.15,50.81,1500893.0
2019-03-22,50.995,51.35,50.875,51.17,1150544.0
2019-03-25,50.565,50.66,50.135,50.605,814808.0
2019-03-26,50.535,51.165,50.535,50.97,1156279.0
2019-03-27,50.82,51.765,50.725,51.75,1666133.0
2019-03-28,51.785,52.39,51.765,52.39,1590601.0
2019-03-29,52.755,53.4,52.755,53.205,1887782.0
2019-04-01,53.525,54.28,53.525,54.085,1554056.0
2019-04-02,54.34,54.41,53.26,53.485,1884454.0
2019-04-03,54.295,54.585,54.075,54.515,1493058.0
2019-04-04,54.215,54.34,54.03,54.14,945548.0
2019-04-05,54.005,54.555,53.935,54.29,922937.0
2019-04-08,54.34,55.15,54.315,55.145,1049474.0
2019-04-09,55.135,55.54,55.02,55.2,826517.0
2019-04-10,54.94,55.48,54.94,55.335,716915.0
2019-04-11,55.095,55.165,54.375,54.6,1105911.0
2019-04-12,54.6,55.15,54.38,54.61,844130.0
2019-04-15,54.825,55.03,54.605,54.75,780276.0
2019-04-16,54.885,55.88,54.775,54.99,1623001.0
2019-04-17,53.31,53.345,52.385,52.385,2216629.0
2019-04-18,53.09,53.365,52.735,53.11,1789696.0
2019-04-23,53.565,54.09,53.31,53.91,1402002.0
2019-04-24,54.34,54.34,53.39,53.465,1224098.0
2019-04-26,53.44,53.48,52.985,53.045,1353724.0
2019-04-29,53.115,53.435,52.905,53.115,449907.0
2019-04-30,52.82,52.925,51.525,51.825,1978120.0
2019-05-01,51.955,52.27,51.905,51.94,841134.0
2019-05-02,51.57,51.625,51.09,51.325,1130345.0
2019-05-03,51.325,51.605,51.02,51.315,924109.0
2019-05-06,51.01,51.19,50.565,51.045,1614570.0
2019-05-07,52.42,52.735,51.97,52.195,1549744.0
2019-05-08,51.895,52.19,51.685,52.14,1154772.0
2019-05-09,52.045,52.27,51.405,51.815,1240121.0
2019-05-10,52.165,52.545,51.055,51.77,1143819.0
2019-05-13,51.69,52.185,51.385,52.185,688903.0
2019-05-14,51.435,52.415,51.27,52.285,1224844.0
2019-05-15,52.44,53.57,52.44,53.42,1012324.0
2019-05-16,53.475,53.95,52.995,53.95,1238639.0
2019-05-17,55.075,55.4,54.885,55.075,1319338.0
2019-05-20,55.69,55.83,55.35,55.645,1166705.0
2019-05-21,55.325,55.44,54.355,55.03,1619601.0
2019-05-22,54.95,55.475,54.73,55.265,890763.0
2019-05-23,54.885,55.165,54.575,54.875,788993.0
2019-05-24,54.375,55.205,54.23,55.02,1054005.0
2019-05-27,55.425,56.205,55.425,55.98,929028.0
2019-05-28,58.68,58.68,56.805,57.225,1719357.0
2019-05-29,56.785,57.23,56.38,56.8,1296780.0
2019-05-30,55.61,55.725,54.91,54.91,1869857.0
2019-05-31,54.655,54.805,54.285,54.505,1565215.0
2019-06-03,53.785,53.785,52.63,52.77,1349190.0
2019-06-04,53.795,53.89,53.5,53.56,1315294.0
2019-06-05,54.355,54.445,53.92,54.075,823384.0
2019-06-06,53.895,53.935,52.56,52.56,1324906.0
2019-06-07,53.255,53.355,52.855,53.255,1060945.0
2019-06-11,53.795,54.64,53.74,54.64,1751165.0
2019-06-12,55.48,55.975,55.335,55.65,1681563.0
2019-06-13,55.97,56.01,55.175,55.345,1137188.0
2019-06-14,56.325,57.35,56.24,57.24,1120560.0
2019-06-17,56.225,56.78,55.59,56.44,948667.0
2019-06-18,55.8,56.745,55.74,56.35,937140.0
2019-06-19,57.88,58.06,57.245,57.445,1418764.0
2019-06-20,55.1,55.39,54.425,55.14,2245961.0
2019-06-21,55.215,55.64,54.86,55.175,422098.0
2019-06-24,55.005,55.28,54.715,55.28,973186.0
2019-06-25,55.52,56.16,55.47,55.635,972677.0
2019-06-26,55.41,56.145,55.355,56.055,967708.0
2019-06-27,56.35,57.82,56.065,57.74,1442594.0
2019-06-28,57.035,57.08,55.985,56.385,1492783.0
2019-07-01,56.785,57.155,56.62,56.92,830944.0
2019-07-02,57.59,58.08,57.385,57.845,1138994.0
2019-07-03,58.145,58.655,58.035,58.17,911932.0
2019-07-04,58.28,58.31,57.65,57.71,832571.0
2019-07-05,57.735,57.745,56.34,56.475,1657154.0
2019-07-08,55.425,56.3,55.215,55.92,1769284.0
2019-07-09,56.57,56.915,56.335,56.705,1205103.0
2019-07-10,56.675,56.86,56.155,56.335,717205.0
2019-07-11,56.62,56.99,56.34,56.79,1005425.0
2019-07-12,56.45,56.505,55.9,56.27,1176600.0
2019-07-15,55.98,56.975,55.86,56.465,951423.0
2019-07-16,55.85,57.025,55.78,56.105,1201832.0
2019-07-17,55.67,56.635,55.615,56.08,1066036.0
2019-07-18,55.785,56.49,55.38,55.625,1386538.0
2019-07-19,55.425,56.175,55.38,55.6,1149805.0
2019-07-22,55.57,56.12,55.525,56.065,871894.0
2019-07-23,55.51,56.065,55.475,55.84,638867.0
2019-07-24,55.67,56.39,54.32,54.615,2011161.0
2019-07-25,52.71,53.05,52.015,52.325,3494115.0
2019-07-26,52.475,53.48,52.38,53.395,2025077.0
2019-07-29,53.625,54.095,53.175,53.675,947125.0
2019-07-30,54.07,54.25,53.795,53.795,1025566.0
2019-07-31,53.74,53.935,53.46,53.74,999055.0
2019-08-01,52.895,53.22,52.73,53.15,1436363.0
2019-08-02,51.82,51.84,50.82,51.5,3156713.0
2019-08-05,51.02,51.02,49.595,49.715,2382673.0
2019-08-06,48.365,50.35,47.97,49.66,3311952.0
2019-08-07,49.805,49.83,48.385,48.635,2734515.0
2019-08-08,49.4,50.695,49.255,50.585,2226804.0
2019-08-09,50.745,51.195,50.01,50.11,1459917.0
2019-08-12,49.28,49.28,48.585,48.735,2915880.0
2019-08-13,48.86,49.26,48.65,49.03,2139936.0
2019-08-14,50.845,51.365,49.83,50.255,2945546.0
2019-08-15,49.255,49.375,48.78,48.915,2158384.0
2019-08-16,48.89,48.89,48.185,48.415,2222762.0
2019-08-19,48.81,48.915,48.33,48.55,1296848.0
2019-08-20,48.585,49.07,48.275,49.05,1199027.0
2019-08-21,48.99,48.99,47.775,47.83,1822776.0
2019-08-22,47.83,48.49,47.7,48.12,1314407.0
2019-08-23,48.05,48.695,47.615,48.575,925572.0
2019-08-26,47.315,47.595,47.1,47.305,1260565.0
2019-08-27,47.425,47.99,47.425,47.865,1616978.0
2019-08-28,47.975,49.21,47.865,49.05,1595837.0
2019-08-29,49.5,49.54,48.63,48.96,1377744.0
2019-08-30,49.575,50.21,49.505,50.05,1452485.0
2019-09-02,50.3,50.885,50.3,50.765,1019671.0
2019-09-03,50.575,50.77,50.11,50.375,860666.0
2019-09-04,49.79,50.525,49.41,50.525,1116233.0
2019-09-05,51.565,51.85,51.195,51.45,1508140.0
2019-09-06,51.94,52.27,51.63,51.645,1158102.0
2019-09-09,51.445,51.66,51.165,51.61,1132609.0
2019-09-10,51.945,52.11,51.065,51.455,1605716.0
2019-09-11,52.27,52.775,52.005,52.63,1967436.0
2019-09-12,53.03,53.03,52.73,52.965,1273036.0
2019-09-13,53.01,53.39,52.79,53.31,1005097.0
2019-09-16,53.715,53.845,52.71,53.78,1328738.0
2019-09-17,53.07,53.19,52.64,52.945,1300534.0
2019-09-18,52.575,53.275,52.315,53.1,1090410.0
2019-09-19,53.485,53.58,52.89,53.17,1282552.0
2019-09-20,52.985,53.235,52.61,52.825,1568412.0
2019-09-23,53.145,53.43,53.025,53.055,882897.0
2019-09-24,53.66,53.705,52.945,53.17,1585613.0
2019-09-25,51.965,52.14,51.545,52.01,1501180.0
2019-09-26,52.055,52.71,52.03,52.075,1649171.0
2019-09-27,51.93,52.47,51.89,52.345,690370.0
2019-09-30,52.425,53.69,52.27,52.955,1560241.0
2019-10-01,52.955,53.07,52.395,52.915,955644.0
2019-10-02,52.155,52.405,51.69,52.055,1074403.0
2019-10-03,50.285,50.535,49.86,49.86,2031412.0
2019-10-04,50.15,50.425,49.975,50.09,1133009.0
2019-10-07,50.01,50.555,50.01,50.06,779410.0
2019-10-08,50.46,50.78,50.17,50.62,811824.0
2019-10-09,49.945,50.53,49.78,50.145,840798.0
2019-10-10,49.89,50.355,49.8,50.245,923158.0
2019-10-11,51.29,51.66,51.265,51.415,1253703.0
2019-10-14,52.445,53.03,52.325,52.525,1281386.0
2019-10-15,52.005,52.08,51.62,51.775,1310308.0
2019-10-16,52.23,52.345,51.23,51.325,1215694.0
2019-10-17,50.545,50.575,49.81,49.84,2001845.0
2019-10-18,50.075,50.625,50.035,50.215,986854.0
2019-10-21,49.995,50.43,49.94,50.355,623478.0
2019-10-22,50.62,51.365,50.61,51.105,1128444.0
2019-10-23,51.205,51.65,51.185,51.315,788578.0
2019-10-24,51.775,52.18,51.595,51.655,946336.0
2019-10-25,51.935,52.125,51.665,51.895,515454.0
2019-10-28,52.175,52.655,52.075,52.145,642978.0
2019-10-29,52.66,52.87,52.575,52.69,862578.0
2019-10-30,52.33,52.415,51.895,52.115,680256.0
2019-10-31,51.7,52.055,51.525,51.935,775406.0
2019-11-01,51.47,51.855,51.27,51.71,958785.0
2019-11-04,52.695,53.825,52.695,53.54,2307251.0
2019-11-05,53.98,54.445,53.94,54.195,1305194.0
2019-11-06,54.69,54.705,54.25,54.35,1039382.0
2019-11-07,54.29,54.465,53.965,54.38,956950.0
2019-11-08,54.405,54.66,54.175,54.42,868765.0
2019-11-11,53.675,53.675,52.87,53.135,1166094.0
2019-11-12,52.805,53.39,52.545,53.35,1159864.0
2019-11-13,53.145,53.325,52.17,52.46,673485.0
2019-11-14,52.375,52.85,52.01,52.78,771384.0
2019-11-15,52.675,53.69,52.59,53.455,1101957.0
2019-11-18,53.715,54.23,53.685,53.915,884308.0
2019-11-19,54.03,54.455,53.94,54.405,90832.0
2019-11-20,54.055,54.35,53.595,53.95,952364.0
2019-11-21,53.095,53.645,53.035,53.315,1020961.0
2019-11-22,53.39,54.135,53.39,53.745,722730.0
2019-11-25,54.23,55.045,54.175,54.815,1168445.0
2019-11-26,55.145,55.19,54.65,54.85,898013.0
2019-11-27,55.255,55.525,55.03,55.43,762068.0
2019-11-28,56.09,56.09,55.49,55.655,664626.0
2019-11-29,55.83,55.95,55.295,55.375,857827.0
2019-12-02,55.345,56.115,54.89,55.73,1269152.0
2019-12-03,54.965,55.535,54.77,55.445,1194100.0
2019-12-04,54.615,54.645,53.495,54.305,1456079.0
2019-12-05,54.86,55.025,54.59,54.74,784073.0
2019-12-06,54.475,54.78,54.23,54.74,454442.0
2019-12-09,55.025,55.87,55.025,55.67,1065585.0
2019-12-10,55.83,56.615,55.775,56.41,1105806.0
2019-12-11,56.19,56.63,56.19,56.63,925728.0
2019-12-12,56.69,56.97,56.41,56.585,750413.0
2019-12-13,57.43,58.115,57.3,57.49,1324445.0
2019-12-16,57.875,58.355,57.58,58.165,996065.0
2019-12-17,58.405,59.105,58.405,59.03,1350746.0
2019-12-18,58.575,58.675,58.295,58.425,828566.0
2019-12-19,58.425,58.66,58.18,58.435,1241667.0
2019-12-20,58.565,59.235,58.485,59.235,1200963.0
2019-12-23,58.78,58.815,58.155,58.19,640818.0
2019-12-24,58.625,58.845,58.215,58.29,463048.0
2019-12-27,58.345,58.89,58.305,58.58,369418.0
2019-12-30,58.29,58.365,57.78,58.06,319627.0
2019-12-31,57.43,57.93,57.375,57.375,556455.0
2020-01-02,57.215,57.97,57.21,57.805,479014.0
2020-01-03,58.86,58.86,57.895,57.925,463305.0
2020-01-06,57.59,57.805,57.145,57.79,544137.0
2020-01-07,57.735,58.29,57.38,58.14,646168.0
2020-01-08,57.82,58.245,57.195,57.635,1210422.0
2020-01-09,57.815,58.66,57.725,58.395,827583.0
2020-01-10,58.095,58.7,57.755,58.535,838777.0
2020-01-13,58.09,58.38,57.935,58.335,484797.0
2020-01-14,58.095,59.415,58.06,59.415,1087709.0
2020-01-15,59.095,59.43,58.9,59.085,775098.0
2020-01-16,59.35,59.35,58.87,59.09,953308.0
2020-01-17,59.46,60.325,59.43,60.14,1170494.0
2020-01-20,60.375,61.22,60.285,60.685,999562.0
2020-01-21,60.66,60.925,60.295,60.83,644922.0
2020-01-22,60.515,61.595,60.425,61.365,1092055.0
2020-01-23,61.355,61.395,60.405,60.685,935878.0
2020-01-24,59.645,59.885,58.79,58.965,1755702.0
2020-01-28,55.51,57.205,55.505,57.14,1956653.0
2020-01-29,57.675,57.705,57.22,57.39,1233887.0
2020-01-30,57.09,57.165,56.685,56.685,1082980.0
2020-01-31,57.045,57.195,56.445,56.445,712895.0
2020-02-03,55.245,55.785,54.895,55.35,1438169.0
2020-02-04,54.945,55.89,54.775,55.625,1448154.0
2020-02-05,56.01,56.285,55.765,56.25,1249234.0
2020-02-06,56.69,56.86,56.285,56.655,986012.0
2020-02-07,56.54,56.61,55.895,56.25,1280534.0
2020-02-10,56.005,56.38,55.545,56.18,1041566.0
2020-02-11,55.89,56.46,55.475,56.365,1161922.0
2020-02-12,56.505,56.505,55.505,55.715,1291887.0
2020-02-13,56.57,56.655,55.74,56.01,1178859.0
2020-02-14,55.87,56.215,55.77,55.805,930412.0
2020-02-17,55.745,56.095,55.585,55.91,747254.0
2020-02-18,55.725,56.62,55.59,56.18,773647.0
2020-02-19,56.265,56.315,55.74,56.055,855947.0
2020-02-20,55.855,56.335,55.795,56.085,848324.0
2020-02-21,56.005,56.225,55.745,55.825,814876.0
2020-02-24,55.715,55.735,54.225,54.435,1558844.0
2020-02-25,53.29,53.765,53.01,53.49,101602.0
2020-02-26,52.595,53.13,52.265,52.51,1763750.0
2020-02-27,52.205,53.09,51.395,51.665,2068125.0
2020-02-28,49.535,50.22,49.49,49.87,3354102.0
2020-03-02,49.51,49.53,47.695,49.3,2726257.0
2020-03-03,50.315,51.605,50.3,50.745,2094685.0
2020-03-04,50.705,51.83,50.365,51.43,2130006.0
2020-03-05,54.755,55.33,53.375,53.515,335620.0
2020-03-06,52.455,53.05,52.1,52.185,1283998.0
2020-03-09,49.48,49.88,47.23,48.87,3857766.0
2020-03-10,47.495,50.655,47.35,50.59,3330242.0
2020-03-11,51.495,51.98,49.83,50.045,2368522.0
2020-03-12,49.735,49.735,46.17,46.83,2352927.0
2020-03-13,44.775,50.13,44.03,49.055,4024326.0
2020-03-16,47.195,48.97,46.6,46.98,1935601.0
2020-03-17,48.995,52.035,48.205,50.22,3470223.0
2020-03-18,49.885,50.16,47.02,48.35,2858467.0
2020-03-19,48.435,53.93,48.03,48.72,3920052.0
2020-03-20,50.22,50.71,48.41,49.615,1916367.0
2020-03-23,46.345,48.1,46.105,47.625,2477529.0
2020-03-24,47.8,48.46,46.51,48.13,2252762.0
2020-03-25,52.035,52.52,49.54,50.715,119546.0
2020-03-26,52.58,54.42,52.335,53.325,3247114.0
2020-03-27,54.145,54.765,51.675,51.9,1745306.0
2020-03-30,51.235,52.965,50.675,52.965,1683517.0
2020-03-31,53.85,54.325,50.635,51.17,3398689.0
2020-04-01,53.145,54.32,52.64,53.485,2126273.0
2020-04-02,52.455,53.14,51.685,52.88,1631434.0
2020-04-03,54.555,55.16,53.3,53.805,2006203.0
2020-04-06,53.97,55.26,53.97,54.685,1848408.0
2020-04-07,55.9,56.53,53.98,54.845,1583971.0
2020-04-08,53.92,55.12,52.985,54.005,1397439.0
2020-04-09,54.46,54.845,53.345,54.085,1315074.0
2020-04-14,54.105,55.16,54.105,54.955,1776774.0
2020-04-15,54.505,54.855,53.8,54.32,954600.0
2020-04-16,53.25,53.73,52.965,53.575,1416677.0
2020-04-17,54.73,56.12,54.655,55.37,2250297.0
2020-04-20,55.29,55.91,53.515,53.8,1593737.0
2020-04-21,53.055,53.765,52.435,52.675,1635968.0
2020-04-22,51.43,52.005,50.745,51.515,1878830.0
2020-04-23,52.68,53.0,51.905,52.035,1527438.0
2020-04-24,52.51,52.97,51.755,52.8,1181262.0
2020-04-27,52.94,53.285,52.095,52.64,873184.0
2020-04-28,52.465,52.695,51.615,51.89,1283361.0
2020-04-29,52.275,52.275,51.28,51.735,1694582.0
2020-04-30,53.23,53.33,52.59,52.95,1449832.0
2020-05-01,51.37,51.37,49.97,49.97,1862117.0
2020-05-04,49.53,49.555,48.465,49.19,1642757.0
2020-05-05,49.685,50.255,49.39,50.07,1210261.0
2020-05-06,50.005,50.16,49.31,49.61,1377406.0
2020-05-07,49.795,49.84,49.055,49.315,1581927.0
2020-05-08,50.515,50.74,50.135,50.22,1480370.0
2020-05-11,51.025,51.09,50.46,50.82,979547.0
2020-05-12,50.485,50.695,49.68,49.975,952210.0
2020-05-13,49.4,50.775,49.315,50.655,1197489.0
2020-05-14,50.72,50.82,50.185,50.375,1130481.0
2020-05-15,50.995,51.79,50.8,51.645,1680989.0
2020-05-18,53.01,55.16,52.625,54.635,2649598.0
2020-05-19,57.115,57.655,56.255,57.19,2052348.0
2020-05-20,56.57,57.215,56.355,56.97,1115059.0
2020-05-21,57.965,58.145,56.37,56.385,1672684.0
2020-05-22,56.195,56.325,54.985,55.26,1854148.0
2020-05-25,56.195,56.255,55.585,55.975,1001004.0
2020-05-26,56.265,56.785,55.665,56.755,1472557.0
2020-05-27,55.06,55.405,54.515,55.375,2088956.0
2020-05-28,55.85,56.87,55.79,56.65,1584448.0
2020-05-29,56.57,57.35,56.225,56.51,1605143.0
2020-06-01,57.09,58.87,57.09,58.83,1671125.0
2020-06-02,58.34,59.115,58.04,58.67,1193329.0
2020-06-03,59.62,59.64,58.55,58.945,1484618.0
2020-06-04,59.53,60.02,59.035,59.535,135447.0
2020-06-05,59.295,59.85,59.01,59.66,886122.0
2020-06-09,61.525,62.475,61.32,61.335,130374.0
2020-06-10,60.27,61.23,60.11,60.795,87306.0
2020-06-11,60.0,60.87,59.73,59.815,1353987.0
2020-06-12,58.69,59.415,58.195,59.18,1329519.0
2020-06-15,59.3,59.97,58.53,58.61,1342137.0
2020-06-16,59.695,60.76,59.295,60.24,1849375.0
2020-06-17,60.505,60.7,59.24,59.82,1266532.0
2020-06-18,58.97,59.435,58.74,59.06,1759422.0
2020-06-19,59.47,59.705,58.04,58.255,1427521.0
2020-06-22,57.63,58.975,57.545,58.51,981168.0
2020-06-23,59.085,59.62,58.135,59.325,1225766.0
2020-06-24,59.595,59.74,59.15,59.705,983021.0
2020-06-25,58.975,59.44,58.67,58.725,1307413.0
2020-06-26,58.99,59.97,58.755,59.895,873042.0
2020-06-29,58.72,59.015,58.385,58.855,998766.0
2020-06-30,59.53,59.675,58.8,59.27,1125820.0
2020-07-01,59.39,59.465,58.315,58.78,984811.0
2020-07-02,58.98,59.295,58.27,59.18,839367.0
2020-07-03,58.775,59.175,58.005,58.32,1471632.0
2020-07-06,58.09,58.465,57.66,57.75,1217777.0
2020-07-07,58.17,58.525,57.935,58.26,2313297.0
2020-07-08,58.265,59.04,57.51,57.805,1395801.0
2020-07-09,58.865,59.925,58.865,59.7,1744421.0
2020-07-10,60.23,60.355,59.0,59.29,904318.0
2020-07-13,60.035,60.475,59.69,60.41,1019453.0
2020-07-14,60.41,61.485,60.095,61.26,1571021.0
2020-07-15,63.095,63.52,62.685,63.52,1971065.0
2020-07-16,63.195,63.195,62.21,62.63,1328327.0
2020-07-17,63.52,64.125,62.455,63.01,1034992.0
2020-07-20,63.135,63.83,63.125,63.595,806269.0
2020-07-21,63.995,64.355,63.525,64.19,1065636.0
2020-07-22,63.045,63.675,62.925,63.215,1173174.0
2020-07-23,62.775,63.03,62.04,62.605,996354.0
2020-07-24,62.175,62.925,62.045,62.27,915973.0
2020-07-27,61.88,62.69,61.71,62.255,636136.0
2020-07-28,63.855,65.125,62.87,62.99,1162955.0
2020-07-29,62.925,62.99,62.13,62.56,868920.0
2020-07-30,62.925,63.325,62.5,63.225,1178643.0
2020-07-31,61.85,62.11,61.405,61.715,1298803.0
2020-08-03,61.775,62.765,61.41,62.32,1166592.0
2020-08-04,63.38,64.07,63.24,63.59,1448332.0
2020-08-05,62.985,63.275,62.465,62.92,1273296.0
2020-08-06,65.165,65.82,64.92,65.79,1817365.0
2020-08-07,64.6,64.845,63.565,63.885,1361531.0
2020-08-10,63.61,63.785,62.84,63.555,1547701.0
2020-08-11,64.355,64.955,63.955,64.1,1564014.0
2020-08-12,63.745,63.82,62.96,63.23,1535740.0
2020-08-13,63.925,64.3,62.77,63.3,1534253.0
2020-08-14,63.3,63.72,62.85,63.075,1227477.0
2020-08-17,62.715,63.11,62.47,62.91,1067518.0
2020-08-18,64.605,64.605,63.275,63.6,1644675.0
2020-08-19,64.0,64.59,63.4,63.4,1010748.0
2020-08-20,62.715,63.165,62.6,63.14,1172800.0
2020-08-21,63.465,63.65,62.625,62.8,733204.0
2020-08-24,62.61,63.1,62.49,62.92,949502.0
2020-08-25,63.405,63.455,62.695,62.92,914097.0
2020-08-26,62.42,62.89,61.78,61.915,1188839.0
2020-08-27,62.36,62.925,62.085,62.435,1442753.0
2020-08-28,62.065,62.31,61.035,61.035,1237023.0
2020-08-31,61.13,61.59,60.93,61.11,780716.0
2020-09-01,60.215,61.05,59.96,60.79,1236280.0
2020-09-02,61.735,62.66,61.485,61.73,990480.0
2020-09-03,61.99,62.105,61.155,61.305,860929.0
2020-09-04,59.895,60.17,59.345,59.605,1071289.0
2020-09-07,59.915,61.2,59.915,61.075,970702.0
2020-09-08,61.915,62.045,61.59,61.91,772367.0
2020-09-09,61.18,61.995,60.925,61.785,1448985.0
2020-09-10,62.895,63.14,62.41,62.64,1425553.0
2020-09-11,62.29,62.875,61.73,62.27,1386365.0
2020-09-14,63.92,64.965,63.92,64.685,2136282.0
2020-09-15,64.415,64.785,63.37,63.685,1480451.0
2020-09-16,64.665,64.965,63.885,64.095,1657368.0
2020-09-17,63.24,63.53,61.75,61.93,2728916.0
2020-09-18,63.28,63.515,62.685,62.715,2395983.0
2020-09-21,62.745,62.87,61.785,61.985,1391636.0
2020-09-22,61.11,61.285,59.935,60.49,131159.0
2020-09-23,61.05,61.27,60.57,60.8,1224196.0
2020-09-24,60.025,60.73,59.9,60.605,1005927.0
2020-09-25,61.27,61.84,61.045,61.11,1168768.0
2020-09-28,61.125,61.225,60.18,60.21,848135.0
2020-09-29,60.33,60.45,59.455,59.75,938918.0
2020-09-30,58.86,59.82,58.575,58.815,1603483.0
2020-10-01,59.555,60.28,59.49,59.49,1313536.0
2020-10-02,59.06,59.115,58.015,58.37,1298568.0
2020-10-05,59.41,59.76,59.08,59.68,952291.0
2020-10-06,60.475,60.475,59.7,59.875,735237.0
2020-10-07,59.335,60.12,59.03,59.91,875365.0
2020-10-08,60.59,61.25,60.3,61.085,1158005.0
2020-10-09,61.12,61.2,60.4,60.8,1324609.0
2020-10-12,60.765,61.11,60.01,60.265,862862.0
2020-10-13,60.3,60.48,59.935,60.21,691621.0
2020-10-14,59.925,60.175,59.32,59.445,977453.0
2020-10-15,59.97,60.875,59.745,60.035,1331363.0
2020-10-16,59.72,59.835,59.295,59.52,953577.0
2020-10-19,59.8,60.19,59.32,59.59,1312752.0
2020-10-20,59.495,59.495,58.43,58.7,1253521.0
2020-10-21,59.145,59.595,58.93,59.43,1191797.0
2020-10-22,59.13,60.06,59.13,60.0,1329201.0
2020-10-23,59.74,59.82,59.09,59.49,703890.0
2020-10-26,59.24,59.64,58.985,59.03,812709.0
2020-10-27,58.545,58.6,57.275,57.555,1245137.0
2020-10-28,57.41,57.65,57.225,57.335,824761.0
2020-10-29,56.67,56.885,56.145,56.72,1161122.0
2020-10-30,57.335,57.95,57.27,57.64,1122666.0
2020-11-02,57.745,57.92,57.39,57.68,734102.0
2020-11-03,58.195,59.365,58.195,59.11,890846.0
2020-11-04,58.75,58.985,57.755,57.825,1133286.0
2020-11-05,57.495,57.575,56.905,57.34,953118.0
2020-11-06,57.99,58.445,57.54,58.245,688421.0
2020-11-09,59.235,60.12,59.055,59.92,1134731.0
2020-11-10,60.4,60.745,59.245,59.515,143705.0
2020-11-11,60.49,60.745,60.035,60.59,1374932.0
2020-11-12,60.765,60.825,59.79,60.165,1205409.0
2020-11-13,60.11,60.48,59.63,59.92,1019801.0
2020-11-16,60.615,61.01,60.49,61.0,61508.0
2020-11-17,60.725,61.735,60.67,61.61,1494703.0
2020-11-18,61.385,61.54,60.905,61.185,1021334.0
2020-11-19,61.155,61.685,60.97,61.685,1188738.0
2020-11-20,61.685,62.215,61.54,62.015,951039.0
2020-11-23,62.43,63.295,62.43,62.915,1171428.0
2020-11-24,63.605,64.515,63.545,64.31,1430773.0
2020-11-25,65.25,65.37,64.625,65.03,1298964.0
2020-11-26,64.39,64.675,64.08,64.14,930163.0
2020-11-27,63.605,63.81,63.17,63.605,708510.0
2020-11-30,63.955,64.31,63.23,63.23,1211038.0
2020-12-01,63.545,64.2,62.89,64.2,1258933.0
2020-12-02,65.225,65.475,64.74,65.47,1404855.0
2020-12-03,67.415,70.155,67.415,69.965,2737277.0
2020-12-04,69.91,70.835,69.41,70.59,114474.0
2020-12-07,71.9,72.645,71.85,72.325,1431142.0
2020-12-08,71.715,72.475,71.17,71.725,1510757.0
2020-12-09,72.025,72.54,71.53,71.985,887998.0
2020-12-10,71.995,72.205,71.525,71.955,1127208.0
2020-12-11,72.335,73.04,72.0,72.335,1631979.0
2020-12-14,72.46,72.525,70.86,71.05,1124299.0
2020-12-15,70.465,71.04,69.69,70.105,1392507.0
2020-12-16,71.245,71.705,70.99,71.32,1038537.0
2020-12-17,71.38,72.61,71.325,72.61,109550.0
2020-12-18,72.1,73.585,72.02,73.29,1976942.0
2020-12-21,73.305,73.96,72.32,73.96,1215123.0
2020-12-22,73.255,73.565,71.775,71.97,1046024.0
2020-12-23,71.715,72.225,71.24,71.62,669648.0
2020-12-24,72.49,72.575,71.595,71.93,376909.0
2020-12-29,72.415,72.49,71.47,71.885,424788.0
2020-12-30,71.445,72.2,71.445,72.2,483632.0
2020-12-31,72.205,72.385,70.985,70.985,444928.0
2021-01-04,71.4,72.085,71.145,71.935,499990.0
2021-01-05,73.16,73.725,72.765,73.455,65011.0
2021-01-06,73.725,73.745,71.775,72.18,892199.0
2021-01-07,74.02,78.685,73.985,78.36,1920539.0
2021-01-08,79.005,79.195,76.775,77.33,1390478.0
2021-01-11,77.34,77.395,76.045,76.325,961956.0
2021-01-12,76.465,77.015,75.625,75.71,656322.0
2021-01-13,76.19,77.055,75.175,75.29,1183161.0
2021-01-14,75.39,75.455,73.295,74.62,1047066.0
2021-01-15,75.89,76.12,75.025,75.155,853014.0
2021-01-18,73.835,74.15,72.985,74.075,758903.0
2021-01-19,74.04,74.955,73.41,74.6,844871.0
2021-01-20,74.72,75.215,74.345,74.705,881612.0
2021-01-21,75.34,76.045,74.725,76.005,705715.0
2021-01-22,75.475,75.65,74.27,74.405,661908.0
2021-01-25,74.53,76.03,74.53,75.935,642528.0
2021-01-27,73.715,74.205,72.71,72.99,1336196.0
2021-01-28,71.78,72.105,70.505,70.9,1240879.0
2021-01-29,71.48,71.515,68.06,68.79,83285.0
2021-02-01,68.15,69.805,68.105,69.385,1142910.0
2021-02-02,70.995,71.845,70.62,71.73,932929.0
2021-02-03,71.075,71.45,70.42,70.94,899870.0
2021-02-04,70.985,71.295,70.34,71.265,855185.0
2021-02-05,71.55,71.92,70.59,70.67,881922.0
2021-02-08,71.27,73.205,71.15,73.085,936674.0
2021-02-09,73.585,73.725,72.295,72.69,832562.0
2021-02-10,72.965,73.715,72.525,73.23,743357.0
2021-02-11,74.15,75.045,74.02,74.035,797660.0
2021-02-12,74.13,74.13,73.165,73.18,546984.0
2021-02-15,74.66,74.83,74.105,74.52,455165.0
2021-02-16,76.28,77.325,76.18,76.735,897459.0
2021-02-17,77.395,79.49,77.34,79.49,1546213.0
2021-02-18,79.475,80.43,77.43,79.51,1458121.0
2021-02-19,79.065,79.07,76.525,76.865,1525572.0
2021-02-22,78.38,79.975,78.335,79.655,1446942.0
2021-02-23,80.435,81.13,79.92,81.065,1353876.0
2021-02-24,80.195,80.195,78.76,78.855,1064440.0
2021-02-25,79.83,80.74,79.56,80.37,990208.0
2021-02-26,79.17,79.78,78.87,79.315,1240323.0
2021-03-01,80.13,80.14,78.92,79.63,1260514.0
2021-03-02,80.185,81.255,79.23,79.31,1200449.0
2021-03-03,80.72,81.21,79.98,80.91,1056498.0
2021-03-04,81.98,82.12,79.58,80.455,1421613.0
2021-03-05,78.65,78.94,77.075,77.815,1364152.0
2021-03-08,80.11,81.165,79.455,80.08,1083834.0
2021-03-09,81.0,81.755,79.93,80.15,878596.0
2021-03-10,78.54,78.66,75.705,75.705,1644918.0
2021-03-11,75.71,77.27,74.435,76.505,1232124.0
2021-03-12,77.73,78.025,76.95,77.135,796655.0
2021-03-15,76.335,76.405,74.785,75.465,1090415.0
2021-03-16,75.63,75.925,74.605,74.625,1063542.0
2021-03-17,74.06,74.215,73.24,73.92,1223392.0
2021-03-18,73.925,74.255,73.115,73.265,1362026.0
2021-03-19,73.065,73.12,71.885,72.115,1549609.0
2021-03-22,72.14,72.245,70.585,71.29,1022536.0
2021-03-23,71.745,72.07,71.09,71.255,900947.0
2021-03-24,70.945,72.92,70.905,72.54,1386305.0
2021-03-25,72.775,72.995,71.235,71.415,1019328.0
2021-03-26,72.115,73.375,71.81,72.955,986412.0
2021-03-29,73.935,74.595,73.135,74.23,1058123.0
2021-03-30,74.495,74.495,72.38,72.47,849115.0
2021-03-31,73.615,74.305,73.23,73.23,1403629.0
2021-04-01,74.15,74.625,73.92,74.06,1079942.0
2021-04-06,75.485,75.485,74.07,74.14,825132.0
2021-04-07,74.415,75.34,73.925,75.01,867449.0
2021-04-08,76.13,76.805,75.87,76.625,940404.0
2021-04-09,76.57,76.805,75.995,76.375,889667.0
2021-04-12,75.955,76.93,75.71,75.965,899627.0
2021-04-13,76.285,76.305,75.05,75.07,813476.0
2021-04-14,75.115,75.79,74.5,75.6,1123235.0
2021-04-15,76.44,78.06,76.375,77.835,1306844.0
2021-04-16,78.355,78.97,77.695,78.61,1286208.0
2021-04-19,79.185,80.01,78.905,79.91,1205799.0
2021-04-20,80.01,80.61,79.105,79.48,1156820.0
2021-04-21,78.685,79.46,77.845,79.41,1184418.0
2021-04-22,79.575,80.13,79.05,79.7,859926.0
2021-04-23,78.685,80.16,78.41,80.11,645828.0
2021-04-26,80.34,81.26,80.05,81.01,706869.0
2021-04-27,81.495,82.18,80.95,81.755,1027921.0
2021-04-28,80.95,81.3,80.605,80.765,889229.0
2021-04-29,80.99,81.72,80.405,81.48,937910.0
2021-04-30,80.715,81.205,79.995,80.11,711518.0
2021-05-03,80.01,80.415,79.145,79.41,32066.0
2021-05-04,80.46,81.42,80.175,81.42,834475.0
2021-05-05,81.285,83.085,81.165,82.35,742332.0
2021-05-06,83.315,84.155,81.675,83.155,1171432.0
2021-05-07,83.155,84.05,83.155,84.05,971440.0
2021-05-10,85.63,87.905,85.5,87.905,1391413.0
2021-05-11,86.635,86.945,85.095,86.365,1012148.0
2021-05-12,86.9,87.185,85.1,85.985,896297.0
2021-05-13,85.87,87.205,84.235,84.64,1280292.0
2021-05-14,84.56,85.555,82.59,82.94,997856.0
2021-05-17,83.155,83.715,82.39,83.34,553981.0
2021-05-18,84.935,85.95,84.055,85.11,1048658.0
2021-05-19,82.88,83.1,81.145,81.915,1184492.0
2021-05-20,80.25,81.63,80.045,81.505,1100084.0
2021-05-21,81.42,81.425,79.37,80.75,1168445.0
2021-05-24,80.09,80.68,78.82,79.02,850300.0
2021-05-25,79.35,80.525,79.225,80.305,851252.0
2021-05-26,79.4,79.515,78.27,78.515,876703.0
2021-05-27,79.02,79.98,78.84,79.265,115391.0
2021-05-28,81.565,83.085,81.345,81.345,1106980.0
2021-05-31,82.485,82.65,81.33,81.815,668221.0
2021-06-01,81.995,82.885,81.995,82.39,684549.0
2021-06-02,84.54,84.97,83.21,83.945,1315775.0
2021-06-03,83.975,84.99,83.315,83.985,985704.0
2021-06-04,82.435,82.655,81.33,82.405,1269780.0
2021-06-07,83.35,84.54,82.875,82.875,918805.0
2021-06-08,82.64,82.865,81.585,82.1,1266319.0
2021-06-09,82.69,83.165,82.11,82.52,901442.0
2021-06-10,82.39,82.92,81.57,82.6,815906.0
2021-06-11,82.905,83.295,81.895,82.615,950414.0
2021-06-15,83.675,84.215,83.0,83.635,893099.0
2021-06-16,83.47,83.865,82.58,83.125,1449784.0
2021-06-17,82.855,82.855,81.07,82.145,1551298.0
2021-06-18,81.59,82.26,80.755,81.645,1313981.0
2021-06-21,80.275,80.355,79.245,79.38,749065.0
2021-06-22,80.57,81.03,80.115,80.665,904956.0
2021-06-23,80.68,81.595,80.19,81.235,700912.0
2021-06-24,81.665,82.52,81.285,82.23,893880.0
2021-06-25,82.655,83.56,82.59,82.8,508493.0
2021-06-28,82.66,83.51,82.375,83.35,730431.0
2021-06-29,82.425,82.97,82.26,82.655,597914.0
2021-06-30,83.315,84.805,82.905,83.74,1089315.0
2021-07-01,84.54,84.54,83.01,83.31,614526.0
2021-07-02,83.315,83.355,82.55,83.125,593742.0
2021-07-05,83.315,83.645,82.68,83.4,565032.0
2021-07-06,83.83,84.335,82.925,82.925,661121.0
2021-07-07,81.985,83.545,81.755,83.34,863230.0
2021-07-08,84.405,84.995,83.265,83.46,1087757.0
2021-07-09,83.315,83.765,82.035,82.92,810380.0
2021-07-12,84.7,85.665,84.14,84.375,812226.0
2021-07-13,85.48,85.695,84.835,84.875,1031614.0
2021-07-14,84.975,85.225,84.52,84.825,855904.0
2021-07-15,85.0,86.715,84.945,86.715,1109639.0
2021-07-16,86.62,86.62,85.385,86.36,1016980.0
2021-07-19,84.05,85.665,83.87,84.525,934383.0
2021-07-20,83.11,83.25,82.005,82.27,87356.0
2021-07-21,83.315,83.625,83.08,83.23,950787.0
2021-07-22,84.045,85.26,83.975,84.25,978940.0
2021-07-23,83.455,84.13,83.265,84.045,555089.0
2021-07-26,84.79,86.29,84.77,86.035,1092670.0
2021-07-27,87.235,88.22,87.16,87.595,1053577.0
2021-07-28,86.82,87.775,86.505,87.43,120843.0
2021-07-29,89.835,90.81,88.28,88.72,2103247.0
2021-07-30,89.4,90.525,88.045,88.22,1987638.0
2021-08-02,87.91,88.38,86.8,88.095,1233609.0
2021-08-03,88.33,88.36,86.82,87.54,1183978.0
2021-08-04,88.67,89.48,88.5,88.87,1093026.0
2021-08-05,89.135,89.245,87.085,87.37,1524462.0
2021-08-06,85.96,86.08,85.24,85.995,1686699.0
2021-08-09,85.96,85.96,84.495,84.81,1260155.0
2021-08-10,85.47,85.565,84.03,84.31,1649715.0
2021-08-11,86.0,86.23,84.93,85.39,1612747.0
2021-08-12,87.79,87.815,86.495,86.82,1600239.0
2021-08-13,86.71,87.295,85.58,86.89,1427714.0
2021-08-16,86.89,86.935,85.54,85.54,1144225.0
2021-08-17,85.39,85.665,84.01,84.01,1231748.0
2021-08-18,83.16,83.62,81.745,82.075,2288203.0
2021-08-19,79.775,79.92,77.14,77.37,3201351.0
2021-08-20,76.455,78.17,75.825,77.415,2174631.0
2021-08-23,77.97,78.22,76.385,77.025,1339168.0
2021-08-24,77.97,78.69,77.305,78.04,1547309.0
2021-08-25,80.54,81.385,79.88,80.07,1678957.0
2021-08-26,80.56,80.605,78.41,78.96,1718542.0
2021-08-27,79.05,79.76,78.77,79.195,1322060.0
2021-08-30,80.895,82.245,80.855,81.665,1203067.0
2021-08-31,81.94,82.295,80.855,80.9,1466681.0
2021-09-01,79.7,79.97,78.36,78.975,1420941.0
2021-09-02,79.025,79.05,77.63,78.44,1231974.0
2021-09-03,78.685,81.34,78.59,80.4,1516536.0
2021-09-06,80.455,80.82,79.42,79.91,999096.0
2021-09-07,79.05,79.21,78.015,78.475,1254400.0
2021-09-08,78.04,78.675,77.89,78.09,1085976.0
2021-09-09,77.885,77.95,75.985,76.165,1797320.0
2021-09-10,76.38,77.355,76.195,76.685,1376543.0
2021-09-13,76.895,78.325,76.245,76.54,1528399.0
2021-09-14,77.245,77.61,76.36,77.0,1073191.0
2021-09-15,76.425,76.655,75.485,75.535,1606200.0
2021-09-16,74.575,76.08,74.575,74.845,2194251.0
2021-09-17,72.475,73.06,71.16,71.325,2850896.0
2021-09-20,69.48,69.95,67.24,68.755,1849936.0
2021-09-21,68.585,70.23,68.51,69.095,1580881.0
2021-09-22,68.655,71.645,68.3,70.945,1559112.0
2021-09-23,72.195,72.28,71.07,71.37,1591352.0
2021-09-24,71.47,72.03,71.17,71.71,1736304.0
2021-09-27,72.3,73.73,72.3,72.535,1786968.0
2021-09-28,72.535,72.535,70.365,70.365,1631066.0
2021-09-29,69.63,70.375,68.59,69.95,1721314.0
2021-09-30,71.14,72.605,70.655,72.325,2223519.0
2021-10-01,70.65,71.465,69.61,70.23,1235446.0
2021-10-04,70.965,71.07,69.38,70.39,765250.0
2021-10-05,70.36,70.715,69.46,70.12,1090392.0
2021-10-06,70.245,70.25,69.185,69.705,1097986.0
2021-10-07,70.245,70.38,69.575,69.695,927900.0
2021-10-08,71.4,72.7,70.705,72.485,1812471.0
2021-10-11,72.195,73.895,71.6,73.825,1221522.0
2021-10-12,74.35,75.26,73.84,74.1,1857387.0
2021-10-13,73.715,73.845,71.74,71.74,1254020.0
2021-10-14,71.86,73.39,71.86,72.56,121693.0
2021-10-15,72.485,72.675,71.575,71.905,1415064.0
2021-10-18,71.905,73.32,71.615,73.24,1033833.0
2021-10-19,72.195,72.405,70.81,70.86,1290173.0
2021-10-20,72.185,72.495,70.81,70.81,1399416.0
2021-10-21,70.065,71.025,69.745,69.875,1476280.0
2021-10-22,68.575,68.875,67.27,68.605,217019.0
2021-10-25,68.99,69.885,68.945,69.625,794475.0
2021-10-26,69.6,69.63,68.715,69.225,1120592.0
2021-10-27,68.8,68.835,67.755,67.965,1319501.0
2021-10-28,67.5,67.705,66.865,66.965,1294295.0
2021-10-29,66.78,66.88,65.185,65.185,1825732.0
2021-11-01,65.19,66.02,64.7,65.675,1349014.0
2021-11-02,65.625,65.815,64.0,64.005,907235.0
2021-11-03,64.25,64.86,63.98,64.76,1187563.0
2021-11-04,64.615,64.75,63.76,63.76,1486504.0
2021-11-05,63.76,65.025,63.61,64.115,1130563.0
2021-11-08,64.275,65.005,64.25,64.36,978266.0
2021-11-09,65.235,65.68,64.12,64.24,1530634.0
2021-11-10,63.89,63.905,63.01,63.175,1167607.0
2021-11-11,63.5,65.07,63.35,64.355,1636946.0
2021-11-12,67.97,67.97,66.47,66.57,1885762.0
2021-11-15,66.635,67.305,66.075,66.305,87274.0
2021-11-16,65.59,65.59,64.8,64.825,1294132.0
2021-11-17,64.975,65.4,63.92,64.185,1315367.0
2021-11-18,64.325,64.78,64.045,64.62,1110181.0
2021-11-19,64.44,65.28,63.935,65.155,1009133.0
2021-11-22,65.35,66.565,65.235,66.29,1324091.0
2021-11-23,67.82,69.315,67.445,68.68,1857669.0
2021-11-24,68.81,69.095,67.72,68.635,1221275.0
2021-11-25,69.16,70.095,69.16,69.76,1155017.0
2021-11-26,68.945,69.545,67.69,68.195,1291673.0
2021-11-29,67.135,69.2,66.315,68.865,1191657.0
2021-11-30,69.315,69.46,67.5,67.5,2570538.0
2021-12-01,68.11,69.355,67.775,69.135,174084.0
2021-12-02,67.94,68.67,67.81,68.005,1473978.0
2021-12-03,69.63,70.03,68.615,68.96,1387119.0
2021-12-06,68.15,68.75,67.53,67.73,1131314.0
2021-12-07,68.05,68.49,66.925,68.33,1316994.0
2021-12-08,69.775,70.235,69.46,69.82,1256596.0
2021-12-09,69.015,69.73,68.585,69.16,1074466.0
2021-12-10,69.535,70.135,69.185,69.185,931586.0
2021-12-13,70.03,71.255,69.71,70.785,1079425.0
2021-12-14,69.95,71.095,69.905,70.82,991455.0
2021-12-15,70.82,71.51,70.56,70.995,941423.0
2021-12-16,71.255,71.255,70.105,70.75,1656538.0
2021-12-17,71.27,71.73,70.69,70.75,1879600.0
2021-12-20,70.605,70.915,69.74,70.915,981346.0
2021-12-21,70.655,73.235,70.625,73.205,1433005.0
2021-12-22,73.13,73.42,71.22,71.725,1168825.0
2021-12-23,72.265,72.715,71.35,71.63,872546.0
2021-12-24,72.185,72.535,71.545,71.545,279952.0
2021-12-29,72.195,72.34,71.08,71.325,803017.0
2021-12-30,71.615,72.225,71.485,71.86,411517.0
2021-12-31,72.195,72.46,71.66,72.275,460592.0
2022-01-04,72.265,72.715,71.48,71.97,1030115.0
2022-01-05,72.915,73.01,72.07,72.54,1014502.0
2022-01-06,73.195,74.6,72.7,73.065,1384747.0
2022-01-07,74.72,74.815,73.435,74.815,1258590.0
2022-01-10,76.135,77.03,75.715,76.52,1463166.0
2022-01-11,76.885,77.095,75.92,76.79,1390702.0
2022-01-12,77.61,77.775,76.67,77.44,1780079.0
2022-01-13,78.455,81.03,78.18,80.64,2328334.0
2022-01-14,79.13,80.05,78.995,79.845,1341112.0
2022-01-17,80.135,80.135,78.92,79.435,1155672.0
2022-01-18,78.35,79.765,77.905,79.16,1152765.0
2022-01-19,79.775,80.025,78.835,79.35,1498372.0
2022-01-20,80.525,82.1,80.005,81.875,1963518.0
2022-01-21,80.54,80.655,77.68,78.49,2129870.0
2022-01-24,77.24,78.465,76.62,77.94,1132629.0
2022-01-25,76.735,77.625,76.735,77.305,2085120.0
2022-01-27,79.205,81.035,77.305,78.9,3338945.0
2022-01-28,81.22,82.13,80.445,82.13,6352012.0
2022-01-31,80.4,81.325,79.26,80.54,2383113.0
2022-02-01,78.69,79.645,77.695,78.62,2138591.0
2022-02-02,80.195,81.045,79.255,80.445,1399299.0
2022-02-03,80.0,82.935,80.0,82.4,1844744.0
2022-02-04,81.49,82.74,80.57,82.74,1556461.0
2022-02-07,81.435,83.225,81.375,82.8,1348705.0
2022-02-08,85.45,85.67,84.28,84.595,1566110.0
2022-02-09,85.535,85.895,82.83,84.125,2072515.0
2022-02-10,85.375,86.12,84.98,85.88,1762281.0
2022-02-11,86.63,88.87,86.52,88.335,1672326.0
2022-02-14,86.295,88.49,86.285,87.775,1226652.0
2022-02-15,86.72,88.215,85.175,85.73,1944373.0
2022-02-16,85.66,86.285,84.245,85.595,100922.0
2022-02-17,86.45,87.67,86.125,86.59,1512199.0
2022-02-18,84.83,86.62,84.55,86.09,149182.0
2022-02-21,86.055,87.535,85.995,86.775,1032092.0
2022-02-22,86.495,86.61,85.09,85.55,1219834.0
2022-02-23,85.19,87.14,85.025,86.54,1533537.0
2022-02-24,84.64,84.755,82.3,83.275,2696199.0
2022-02-25,83.285,83.765,82.18,82.69,1925198.0
2022-02-28,84.345,85.565,83.585,85.31,2036685.0
2022-03-01,85.435,85.75,84.66,85.06,1422678.0
2022-03-02,86.56,89.195,86.395,88.985,2037047.0
2022-03-03,90.605,92.69,90.495,92.3,1693997.0
2022-03-04,91.505,91.85,90.3,91.37,159630.0
2022-03-07,91.145,92.805,90.64,90.95,2057419.0
2022-03-08,90.23,90.46,86.72,87.0,2382615.0
2022-03-09,86.655,86.985,85.27,86.545,2417569.0
2022-03-10,87.355,87.86,86.155,86.7,2328364.0
2022-03-11,88.63,88.975,87.265,87.555,209293.0
2022-03-14,88.3,88.315,86.505,87.1,1583769.0
2022-03-15,84.58,84.58,82.58,83.675,2267269.0
2022-03-16,84.115,84.555,83.55,83.8,1260142.0
2022-03-17,85.595,85.94,84.58,85.12,2095669.0
2022-03-18,86.5,87.335,86.365,86.49,194483.0
2022-03-21,87.045,87.4,86.265,86.57,114383.0
2022-03-22,88.875,89.75,88.12,89.155,1142810.0
2022-03-23,88.535,89.51,88.26,89.11,1021666.0
2022-03-24,90.145,91.57,90.025,90.935,1460441.0
2022-03-25,90.935,92.16,90.77,91.61,902366.0
2022-03-28,93.735,93.805,92.865,92.865,912097.0
2022-03-29,92.77,92.84,91.265,91.585,861735.0
2022-03-30,91.865,91.89,91.13,91.64,1298332.0
2022-03-31,93.24,94.25,92.725,93.365,279203.0
2022-04-01,94.79,95.005,93.71,94.33,1303030.0
2022-04-04,95.725,96.2,94.07,94.58,958596.0
2022-04-05,94.08,94.84,93.535,94.25,910929.0
2022-04-06,92.66,93.435,91.96,93.16,1133327.0
2022-04-07,93.28,94.205,92.775,93.075,1005027.0
2022-04-08,94.205,94.29,93.185,93.265,661976.0
2022-04-11,93.955,94.55,91.545,92.105,1246282.0
2022-04-12,92.73,93.305,91.73,92.565,62288.0
2022-04-13,93.13,95.115,93.13,94.455,1183715.0
2022-04-14,95.71,95.78,94.22,94.485,888955.0
2022-04-19,95.77,96.695,95.365,95.365,1208131.0
2022-04-20,94.425,94.775,92.73,92.73,1742694.0
2022-04-21,92.415,92.415,90.465,91.21,2092775.0
2022-04-22,87.8,91.17,86.7,89.045,1930079.0
2022-04-26,86.12,86.12,84.54,85.25,2761344.0
2022-04-27,85.205,85.87,83.87,85.41,2080583.0
2022-04-28,87.43,88.42,86.13,88.42,1506635.0
2022-04-29,88.34,88.645,87.565,88.44,1513360.0
2022-05-02,88.095,89.195,87.985,89.04,79684.0
2022-05-03,89.07,89.07,87.045,87.675,884914.0
2022-05-04,88.025,88.49,86.79,87.095,754226.0
2022-05-05,87.48,88.19,87.0,87.46,1284582.0
2022-05-06,85.205,85.8,84.5,85.645,1862171.0
2022-05-09,84.655,84.885,82.79,83.715,1719092.0
2022-05-10,79.555,81.52,77.75,80.535,300739.0
2022-05-11,81.19,82.965,79.755,82.805,1433667.0
2022-05-12,83.19,83.49,80.625,81.075,1499344.0
2022-05-13,81.335,82.89,81.335,82.765,84764.0
2022-05-16,84.185,84.655,81.075,81.835,1164028.0
2022-05-17,83.345,83.795,82.805,83.615,1390502.0
2022-05-18,85.755,85.925,84.93,85.33,1273741.0
2022-05-19,83.11,84.045,82.545,83.675,1601290.0
2022-05-20,84.89,85.575,84.525,84.93,966744.0
2022-05-23,85.52,87.01,85.3,85.83,1118140.0
2022-05-24,86.555,87.14,85.935,86.59,1387907.0
2022-05-25,87.4,89.115,87.095,87.76,1434402.0
2022-05-26,87.8,88.17,85.51,86.835,1306620.0
2022-05-27,88.215,89.2,87.885,88.88,1011192.0
2022-05-30,90.025,90.435,89.2,89.2,1206298.0
2022-05-31,89.79,90.36,89.36,89.71,2183601.0
2022-06-01,89.985,90.325,89.58,90.07,107073.0
2022-06-02,89.4,89.98,87.425,88.585,181970.0
2022-06-03,90.415,91.475,90.18,90.95,1125733.0
2022-06-06,90.67,91.53,89.995,90.745,736972.0
2022-06-07,91.34,91.685,90.58,91.36,868980.0
2022-06-08,93.075,94.115,92.855,93.215,1756092.0
2022-06-09,92.47,93.985,91.67,92.08,93167.0
2022-06-10,90.45,90.85,88.685,90.85,1358575.0
2022-06-14,85.745,87.045,84.655,87.045,2221937.0
2022-06-15,86.38,88.31,86.225,86.975,1287013.0
2022-06-16,87.73,89.075,87.305,87.555,1847154.0
2022-06-17,84.97,85.05,83.135,83.88,2705203.0
2022-06-20,82.33,82.46,79.03,79.63,158481.0
2022-06-21,80.39,82.195,80.345,81.44,1275666.0
2022-06-22,82.15,83.235,81.395,81.915,122109.0
2022-06-23,79.74,80.64,79.175,80.445,1498648.0
2022-06-24,78.73,80.015,78.455,79.485,158863.0
2022-06-27,80.445,82.03,80.085,81.37,1096714.0
2022-06-28,81.99,83.99,81.945,83.81,1189306.0
2022-06-29,83.385,83.825,82.815,83.27,828746.0
2022-06-30,82.61,82.83,80.5,80.5,1254156.0
2022-07-01,79.805,79.96,78.65,78.65,1365640.0
2022-07-04,79.52,80.12,78.58,78.965,130318.0
2022-07-05,79.17,79.505,78.54,78.995,783924.0
2022-07-06,76.19,76.62,73.07,73.19,2867049.0
2022-07-07,75.015,76.285,74.835,76.175,1506850.0
2022-07-08,77.995,78.65,76.185,76.37,1495282.0
2022-07-11,75.555,76.29,74.75,74.75,1039492.0
2022-07-12,75.485,75.735,73.94,74.785,1329600.0
2022-07-13,73.99,74.59,73.19,73.76,1780140.0
2022-07-14,74.505,76.12,74.485,75.26,96810.0
2022-07-15,72.64,73.98,72.045,73.11,1832776.0
2022-07-18,73.68,74.68,73.29,74.68,1107649.0
2022-07-19,75.25,76.385,74.35,75.025,1562551.0
2022-07-20,75.895,77.43,75.65,76.66,1587346.0
2022-07-21,75.775,75.845,73.785,75.115,1852309.0
2022-07-22,74.975,76.02,74.31,75.455,1202810.0
2022-07-25,75.64,76.44,75.64,76.145,905560.0
2022-07-26,77.29,77.82,76.55,77.57,1151853.0
2022-07-27,76.89,77.45,75.64,76.02,1068869.0
2022-07-28,76.425,76.795,74.845,76.58,2467345.0
2022-07-29,76.82,77.69,76.06,76.685,1815652.0
2022-08-01,77.46,77.86,77.005,77.54,1248936.0
2022-08-02,76.545,77.025,75.675,76.27,180954.0
2022-08-03,75.955,76.145,74.95,75.875,1358022.0
2022-08-04,74.935,75.62,74.41,74.7,1666291.0
2022-08-05,75.24,76.615,75.085,76.615,1031696.0
2022-08-08,77.14,78.33,77.035,78.05,1348031.0
2022-08-09,77.68,78.76,77.375,77.905,1385444.0
2022-08-10,78.24,78.7,77.74,77.74,1410080.0
2022-08-11,79.82,80.215,78.905,79.055,1739612.0
2022-08-12,79.155,79.835,78.88,79.16,1042983.0
2022-08-15,79.695,80.72,78.865,79.045,1246574.0
2022-08-16,78.82,79.595,77.845,79.595,1519343.0
2022-08-17,80.235,81.005,79.345,80.265,1406794.0
2022-08-18,79.96,80.565,79.575,80.565,1180036.0
2022-08-19,80.98,81.75,80.895,81.75,132862.0
2022-08-22,80.315,81.585,79.59,81.47,1222591.0
2022-08-23,81.31,81.975,80.93,81.03,1166040.0
2022-08-24,82.06,82.125,80.11,80.565,1721263.0
2022-08-25,80.565,81.51,80.29,80.695,1374705.0
2022-08-26,81.085,81.965,80.805,81.86,1387821.0
2022-08-29,80.415,80.55,79.405,79.895,137482.0
2022-08-30,80.375,81.21,79.155,79.255,1281791.0
2022-08-31,77.685,78.7,77.58,78.405,2127636.0
2022-09-01,77.7,78.475,76.765,76.765,1686275.0
2022-09-02,75.13,75.695,74.665,74.83,196947.0
2022-09-05,75.67,76.555,75.435,76.14,1140825.0
2022-09-06,76.515,76.87,75.055,75.335,1241321.0
2022-09-07,75.13,75.13,73.945,74.185,1757736.0
2022-09-08,74.675,76.34,74.675,76.215,121192.0
2022-09-09,76.83,78.3,76.385,78.29,1382141.0
2022-09-12,79.005,79.915,76.565,79.685,1159734.0
2022-09-13,80.065,80.48,79.72,80.275,69567.0
2022-09-14,77.995,79.46,75.655,78.68,1412411.0
2022-09-15,78.405,79.455,78.325,78.525,1300270.0
2022-09-16,77.745,77.93,76.275,76.705,1744562.0
2022-09-19,77.735,77.87,76.655,76.655,707512.0
2022-09-20,78.325,78.605,77.34,78.59,1342061.0
2022-09-21,77.245,77.27,75.66,75.695,139200.0
2022-09-23,77.785,77.975,76.06,77.165,1980692.0
2022-09-26,74.705,74.705,72.68,72.83,2607381.0
2022-09-27,73.76,75.245,73.695,74.995,1713693.0
2022-09-28,76.07,76.125,74.335,74.675,1323133.0
2022-09-29,76.07,76.435,75.43,75.43,156773.0
2022-09-30,76.41,78.5,76.35,77.485,276185.0
2022-10-03,77.66,77.995,77.02,77.245,982366.0
2022-10-04,79.28,79.845,78.615,79.625,1388458.0
2022-10-05,82.04,82.05,79.795,81.185,301935.0
2022-10-06,80.73,81.52,80.53,81.355,1055616.0
2022-10-07,80.475,81.285,80.11,80.21,1092220.0
2022-10-10,79.405,81.295,79.255,80.89,946453.0
2022-10-11,82.04,82.06,80.275,80.4,1061086.0
2022-10-12,79.65,79.885,78.505,78.89,1549792.0
2022-10-13,78.955,79.95,78.53,79.355,1432829.0
2022-10-14,80.605,80.99,79.935,80.16,964470.0
2022-10-17,78.26,78.565,77.205,78.11,1476358.0
2022-10-18,79.03,79.105,76.805,78.215,1298394.0
2022-10-19,77.66,78.615,77.19,78.0,1291532.0
2022-10-20,76.995,77.38,75.745,76.55,1654942.0
2022-10-21,76.58,76.615,75.53,75.92,1062800.0
2022-10-24,77.95,78.4,76.5,76.825,984769.0
2022-10-25,76.87,77.245,75.335,75.77,1132499.0
2022-10-26,76.035,76.505,75.505,76.215,101417.0
2022-10-27,77.31,77.505,76.41,76.83,1114844.0
2022-10-28,75.03,75.09,72.865,73.47,2314783.0
2022-10-31,73.47,73.835,72.855,73.18,1506245.0
2022-11-01,73.785,75.08,73.48,75.08,1129615.0
2022-11-02,75.62,77.04,75.445,76.855,1366051.0
2022-11-03,74.8,75.495,74.6,75.14,1095964.0
2022-11-04,74.965,76.995,74.875,76.995,1211564.0
2022-11-07,80.065,80.25,78.415,79.885,1754943.0
2022-11-08,80.5,80.695,79.245,79.94,991771.0
2022-11-09,81.305,82.355,80.73,81.835,133973.0
2022-11-10,80.06,81.575,79.795,81.56,98407.0
2022-11-11,83.8,85.37,83.45,85.155,2031048.0
2022-11-14,88.72,89.94,87.585,87.95,2055620.0
2022-11-15,86.015,88.405,85.785,88.3,96517.0
2022-11-16,87.975,89.69,87.84,89.665,1240667.0
2022-11-17,88.59,88.735,87.825,88.075,1430910.0
2022-11-18,88.04,88.58,87.195,88.265,1042209.0
2022-11-21,88.175,88.175,85.57,86.23,1158921.0
2022-11-22,87.435,87.585,86.43,87.12,786079.0
2022-11-23,88.28,88.505,86.955,87.535,711154.0
2022-11-24,88.49,88.97,88.03,88.34,909145.0
2022-11-25,88.34,88.49,87.325,87.66,703762.0
2022-11-28,86.885,87.4,85.46,86.415,1363712.0
2022-11-29,87.035,89.905,86.88,89.465,1759619.0
2022-11-30,89.295,91.675,89.11,90.955,2962195.0
2022-12-01,91.725,94.48,91.485,93.95,1821117.0
2022-12-02,91.975,94.315,91.725,92.88,1715881.0
2022-12-05,94.22,97.49,93.29,96.355,2672837.0
2022-12-06,94.635,97.55,94.545,96.295,1474307.0
2022-12-07,96.71,97.7,95.83,95.83,1583496.0
2022-12-08,94.67,95.175,93.98,95.0,1315782.0
2022-12-09,96.445,98.175,96.355,97.21,224913.0
2022-12-12,96.975,96.975,95.98,96.535,1114616.0
2022-12-13,96.355,96.42,94.17,94.67,1281813.0
2022-12-14,94.605,95.49,93.955,95.145,1446529.0
2022-12-15,93.29,96.08,93.275,94.29,317908.0
2022-12-16,94.53,97.415,94.19,95.045,1939572.0
2022-12-19,95.225,96.68,95.05,95.11,748728.0
2022-12-20,94.895,95.325,93.905,93.94,966093.0
2022-12-21,95.045,96.155,94.08,95.51,1199733.0
2022-12-22,96.405,96.635,95.24,95.26,1025014.0
2022-12-23,94.825,95.855,94.34,95.775,530576.0
2022-12-28,97.07,98.09,96.66,97.74,1004428.0
2022-12-29,97.075,97.49,96.72,97.14,792431.0
2022-12-30,97.615,98.215,96.585,96.585,666682.0
2023-01-03,96.9,97.225,94.445,95.775,552433.0
2023-01-04,96.155,97.465,95.78,97.36,895753.0
2023-01-05,97.265,97.49,96.18,96.91,956420.0
2023-01-06,97.89,99.795,97.68,99.26,1184302.0
2023-01-09,99.73,100.295,98.095,98.555,870571.0
2023-01-10,98.41,99.01,98.03,98.095,575056.0
2023-01-11,100.065,100.12,99.085,99.085,1088879.0
2023-01-12,99.665,100.935,99.235,100.525,946517.0
2023-01-13,101.125,102.005,100.96,101.465,1191292.0
2023-01-16,101.64,102.395,100.245,101.365,1188362.0
2023-01-17,100.81,100.91,99.365,100.12,1208083.0
2023-01-18,100.305,101.325,100.145,101.215,1437369.0
2023-01-19,101.79,104.835,101.65,104.51,2176344.0
2023-01-20,104.12,105.54,102.95,105.54,2089915.0
2023-01-23,104.775,105.67,103.96,104.86,1275826.0
2023-01-24,104.9,105.74,104.5,105.74,1113706.0
2023-01-25,105.365,105.415,104.685,104.96,991009.0
2023-01-27,105.495,106.25,104.96,105.35,1143694.0
2023-01-30,104.435,104.79,103.525,104.145,1017781.0
2023-01-31,104.95,106.06,104.55,105.075,1506006.0
2023-02-01,106.395,106.85,105.275,106.56,1407849.0
2023-02-02,104.75,104.94,103.605,104.07,1759487.0
2023-02-03,101.555,102.735,100.16,102.005,1947311.0
2023-02-06,102.585,103.855,102.245,102.89,1197935.0
2023-02-07,101.915,103.075,101.46,101.97,931703.0
2023-02-08,102.635,103.55,102.345,103.04,864776.0
2023-02-09,102.355,102.94,101.68,102.76,942751.0
2023-02-10,102.76,103.465,101.49,101.68,840445.0
2023-02-13,101.235,101.94,100.89,101.49,847974.0
2023-02-14,101.905,101.945,100.6,100.81,768441.0
2023-02-15,101.855,102.345,100.72,102.33,1007815.0
2023-02-16,102.055,103.175,101.615,102.62,1125348.0
2023-02-17,103.43,104.21,102.84,103.1,995239.0
2023-02-20,102.9,103.96,102.46,103.84,643696.0
2023-02-21,103.465,105.385,102.47,104.65,1124528.0
2023-02-22,104.51,104.825,103.465,104.135,869891.0
2023-02-23,101.65,102.885,100.76,102.385,1532955.0
2023-02-24,101.38,101.79,98.67,98.67,1634148.0
2023-02-27,97.2,97.525,95.31,95.8,1197801.0
2023-02-28,96.62,98.58,96.08,96.85,1628209.0
2023-03-01,97.49,99.605,97.36,99.26,1297933.0
2023-03-02,101.525,103.375,101.39,103.25,314601.0
2023-03-03,103.59,105.39,103.45,104.9,1364022.0
2023-03-06,104.66,105.425,102.6,104.02,1424169.0
2023-03-07,102.77,103.985,101.72,103.715,1301503.0
2023-03-08,101.59,104.39,101.58,103.615,1835066.0
2023-03-09,104.385,105.16,102.985,104.49,1263664.0
2023-03-10,102.91,103.385,100.565,101.085,1599771.0
2023-03-13,101.59,102.875,101.125,102.1,1054202.0
2023-03-14,102.1,102.1,100.445,101.29,1418471.0
2023-03-15,102.555,103.495,102.085,103.04,1450650.0
2023-03-16,97.515,99.75,97.48,98.885,2591102.0
2023-03-17,98.345,99.885,98.345,98.945,2658067.0
2023-03-20,98.75,100.43,98.145,98.25,1499376.0
2023-03-21,99.205,100.11,99.05,99.205,717265.0
2023-03-22,100.315,100.385,99.22,99.505,1015459.0
2023-03-23,99.385,99.385,97.845,98.41,1030488.0
2023-03-24,98.125,99.465,97.965,98.625,979236.0
2023-03-27,98.505,98.525,97.625,98.04,693435.0
2023-03-28,99.56,99.875,98.16,98.635,1255242.0
2023-03-29,99.335,99.59,98.56,99.275,1585370.0
2023-03-30,100.85,101.65,100.47,101.06,1274893.0
2023-03-31,102.005,104.275,101.93,103.55,1384619.0
2023-04-03,103.11,103.97,101.875,102.395,1241647.0
2023-04-04,102.395,102.685,101.025,101.48,1235228.0
2023-04-05,100.895,100.97,99.765,100.525,1031537.0
2023-04-06,101.015,101.465,99.74,100.245,927789.0
2023-04-11,101.98,103.04,101.705,102.17,842200.0
2023-04-12,104.945,105.625,104.18,104.935,1316903.0
2023-04-13,103.91,105.51,103.695,104.17,939346.0
2023-04-14,104.4,105.03,102.895,104.24,680121.0
2023-04-17,103.74,104.79,103.065,104.505,754655.0
2023-04-18,104.645,105.77,104.135,105.015,814838.0
2023-04-19,106.015,107.565,105.78,106.175,1204275.0
2023-04-20,104.625,104.895,102.995,103.71,1491579.0
2023-04-21,101.99,102.465,99.98,100.84,1626949.0
2023-04-24,99.03,99.03,97.11,97.55,185084.0
2023-04-26,96.41,97.255,95.44,96.48,1725668.0
2023-04-27,97.25,97.375,95.66,96.68,151887.0
2023-04-28,97.05,97.25,96.385,96.75,880940.0
2023-05-01,97.6,97.97,96.595,96.755,800153.0
2023-05-02,96.23,96.74,95.23,95.79,1023533.0
2023-05-03,94.56,94.8,93.325,93.75,1437011.0
2023-05-04,94.505,95.94,94.505,94.93,810179.0
2023-05-05,93.43,94.265,93.195,94.265,856174.0
2023-05-08,96.025,97.095,95.43,96.5,938654.0
2023-05-09,96.31,97.445,95.945,96.05,943880.0
2023-05-10,95.155,97.11,95.135,95.6,1134507.0
2023-05-11,95.155,95.645,93.705,93.955,871126.0
2023-05-12,92.98,93.31,92.04,93.05,986217.0
2023-05-15,93.975,94.37,93.18,93.91,633314.0
2023-05-16,95.155,95.155,93.63,93.75,1043757.0
2023-05-17,93.035,94.145,92.1,93.455,799440.0
2023-05-18,94.94,95.345,94.265,94.79,1013511.0
2023-05-19,94.585,94.955,93.955,94.31,688711.0
2023-05-22,94.63,94.835,94.015,94.155,700761.0
2023-05-23,94.66,95.67,94.275,94.275,1111389.0
2023-05-24,93.3,94.195,91.88,92.275,1415890.0
2023-05-25,91.32,91.67,90.2,90.845,1663858.0
2023-05-26,91.69,93.17,91.25,92.885,936162.0
2023-05-29,94.38,95.24,93.85,94.035,603000.0
2023-05-30,94.215,95.135,93.975,94.205,661010.0
2023-05-31,93.0,93.505,91.31,92.225,2279817.0
2023-06-01,92.11,92.955,90.86,92.585,1355097.0
2023-06-02,93.965,95.155,93.115,94.94,1095319.0
2023-06-05,96.535,97.255,95.66,96.18,1167148.0
2023-06-06,95.765,96.94,95.525,95.955,1109674.0
2023-06-07,96.315,97.0,96.065,96.215,844904.0
2023-06-08,96.79,98.395,96.69,98.255,1575203.0
2023-06-09,98.56,99.09,97.835,98.755,876831.0
2023-06-13,97.62,97.87,96.565,97.29,1294044.0
2023-06-14,99.29,100.53,99.245,100.11,1573270.0
2023-06-15,101.515,101.875,100.74,101.49,1525869.0
2023-06-16,101.525,102.055,100.275,101.705,1742681.0
2023-06-19,101.085,101.135,100.31,100.525,907407.0
2023-06-20,100.84,101.775,100.685,101.185,832516.0
2023-06-21,99.84,100.755,99.73,99.8,817831.0
2023-06-22,99.465,99.55,98.11,98.595,941756.0
2023-06-23,98.265,98.895,97.3,97.505,676419.0
2023-06-26,96.965,97.17,96.11,97.17,958727.0
2023-06-27,98.04,99.06,97.75,98.81,1020679.0
2023-06-28,98.81,99.875,98.55,99.8,989404.0
2023-06-29,99.12,99.945,98.655,98.655,1016856.0
2023-06-30,98.775,99.255,98.23,98.85,900131.0
2023-07-03,99.04,99.85,99.005,99.54,952953.0
2023-07-04,99.86,100.075,98.155,98.385,1091285.0
2023-07-05,98.42,99.03,98.195,98.385,714454.0
2023-07-06,97.395,97.625,96.275,97.035,1248110.0
2023-07-07,95.885,96.48,94.93,96.315,903312.0
2023-07-10,97.05,97.61,94.975,95.225,770233.0
2023-07-11,96.315,96.55,95.695,96.455,942553.0
2023-07-12,97.575,98.31,97.325,98.04,1092151.0
2023-07-13,99.68,101.065,99.59,101.015,1398126.0
2023-07-14,102.325,102.85,101.465,102.585,1256497.0
2023-07-17,102.315,102.96,101.215,101.575,834161.0
2023-07-18,100.59,100.84,100.085,100.74,843909.0
2023-07-19,100.215,101.18,99.815,99.99,1032598.0
2023-07-20,99.755,101.03,99.655,100.35,1140001.0
2023-07-21,100.47,101.075,100.1,100.655,713029.0
2023-07-24,100.41,100.885,98.715,99.335,1147776.0
2023-07-25,100.645,103.935,100.565,102.72,104313.0
2023-07-26,104.42,105.09,103.615,104.125,1394914.0
2023-07-27,102.015,102.55,101.16,101.53,1576271.0
2023-07-28,100.585,101.17,99.145,100.515,1479730.0
2023-07-31,100.435,101.745,99.995,100.9,1015497.0
2023-08-01,101.995,102.065,100.575,100.73,988316.0
2023-08-02,99.635,100.52,99.43,99.825,677775.0
2023-08-03,99.03,99.12,97.67,98.155,1441916.0
2023-08-04,98.91,99.695,98.515,98.97,905862.0
2023-08-07,98.345,98.97,97.87,98.205,626169.0
2023-08-08,98.345,98.61,97.625,97.79,847929.0
2023-08-09,97.54,97.88,97.05,97.265,1147047.0
2023-08-10,98.085,98.86,97.59,97.735,1427812.0
2023-08-11,97.005,97.335,96.24,97.155,1452968.0
2023-08-14,96.53,96.96,94.49,94.945,1672620.0
2023-08-15,94.66,95.13,93.85,94.525,1420008.0
2023-08-16,93.145,93.33,92.21,92.385,1275326.0
2023-08-17,92.36,93.385,91.37,93.385,2004739.0
2023-08-18,95.015,95.215,93.885,94.205,1472292.0
2023-08-21,93.86,94.445,92.565,93.43,1147102.0
2023-08-22,93.18,93.975,92.92,93.875,1479543.0
2023-08-23,94.48,96.55,94.32,96.12,1919742.0
2023-08-24,96.435,97.065,95.48,97.005,1572830.0
2023-08-25,95.47,96.325,94.935,96.175,943625.0
2023-08-28,96.565,97.61,95.96,96.87,1119274.0
2023-08-29,97.69,98.41,97.405,97.94,1268896.0
2023-08-30,98.94,100.455,98.795,100.035,1228353.0
2023-08-31,99.965,100.9,99.74,100.63,1718198.0
2023-09-01,99.845,101.815,99.64,101.815,1565716.0
2023-09-04,103.01,104.635,102.86,104.395,1609846.0
2023-09-05,103.66,104.685,102.88,104.57,1419765.0
2023-09-06,104.58,104.605,102.44,103.375,1345474.0
2023-09-07,103.29,103.35,100.64,100.81,1541471.0
2023-09-08,100.08,100.48,98.375,99.09,1546907.0
2023-09-11,99.205,100.275,98.455,100.185,1178806.0
2023-09-12,101.835,102.31,101.39,101.71,1206487.0
2023-09-13,100.995,102.065,100.935,101.07,880601.0
2023-09-14,101.7,103.62,101.56,102.905,1171339.0
2023-09-15,105.535,107.06,105.535,105.99,2270655.0
2023-09-18,106.335,107.03,105.64,106.345,883988.0
2023-09-19,105.63,106.65,105.23,105.66,1186851.0
2023-09-20,105.34,105.365,103.875,104.315,1308129.0
2023-09-21,104.805,105.035,102.915,103.305,1568047.0
2023-09-22,101.435,102.12,100.345,102.12,2399681.0
2023-09-25,101.745,101.94,100.525,100.88,1242621.0
2023-09-26,100.275,100.63,98.505,98.85,1387127.0
2023-09-27,99.02,99.725,98.625,98.985,1193151.0
2023-09-28,98.905,100.66,98.76,100.185,816684.0
2023-09-29,101.63,101.775,100.765,101.21,1101367.0
2023-10-02,100.865,102.36,100.74,102.36,760034.0
2023-10-03,100.4,101.05,99.805,100.545,1257313.0
2023-10-04,99.56,101.355,99.395,101.275,960093.0
2023-10-05,100.275,100.605,99.34,99.75,1296002.0
2023-10-06,100.025,101.825,99.775,100.89,930239.0
2023-10-09,101.195,102.46,100.455,100.9,836973.0
2023-10-10,101.415,101.57,99.83,100.01,1073938.0
2023-10-11,101.835,102.745,101.31,101.425,1210488.0
2023-10-12,101.525,102.575,100.995,102.37,982731.0
2023-10-13,101.595,102.43,101.24,102.27,647724.0
2023-10-16,101.7,103.37,101.7,103.145,750710.0
2023-10-17,106.245,106.515,104.065,104.385,1178914.0
2023-10-18,105.535,105.535,104.395,104.65,791188.0
2023-10-19,101.61,103.43,101.38,102.925,1444617.0
2023-10-20,101.495,102.165,101.025,102.165,1283090.0
2023-10-23,100.285,100.58,99.02,99.695,1162946.0
2023-10-24,100.095,101.425,99.76,101.255,1273490.0
2023-10-25,103.13,103.965,102.54,103.635,1523081.0
2023-10-26,103.575,105.035,102.87,104.885,1386288.0
2023-10-27,104.625,105.0,103.66,104.935,855921.0
2023-10-30,104.935,106.38,104.73,105.445,1046880.0
2023-10-31,106.21,106.29,104.18,104.805,75050.0
2023-11-01,105.55,107.78,105.49,107.355,1583371.0
2023-11-02,108.385,108.565,107.56,108.53,1890063.0
2023-11-03,108.335,109.77,108.315,109.28,1465083.0
2023-11-06,108.705,109.19,107.645,108.295,1107668.0
2023-11-07,108.245,108.985,107.265,108.575,671588.0
2023-11-08,106.675,106.745,104.975,106.4,1570644.0
2023-11-09,106.89,107.825,106.31,107.065,980758.0
2023-11-10,107.7,108.315,107.235,107.335,645149.0
2023-11-13,108.165,108.68,107.075,107.075,526167.0
2023-11-14,108.38,109.24,108.335,109.18,1279319.0
2023-11-15,112.815,113.475,111.88,111.96,2044227.0
2023-11-16,111.865,112.355,110.845,111.57,1019727.0
2023-11-17,110.84,112.405,110.66,111.97,966254.0
2023-11-20,110.17,111.865,110.17,111.415,980361.0
2023-11-21,112.395,114.44,112.13,113.53,1416999.0
2023-11-22,113.575,114.49,113.46,113.875,674650.0
2023-11-23,112.915,113.545,110.56,112.755,1175877.0
2023-11-24,112.85,114.155,112.78,113.02,493956.0
2023-11-27,112.985,113.135,111.3,111.585,814931.0
2023-11-28,110.97,112.415,110.355,111.31,840053.0
2023-11-29,111.24,111.73,110.515,111.045,840833.0
2023-11-30,110.97,111.95,110.525,111.455,2301336.0
2023-12-01,111.37,111.585,110.23,111.335,615809.0
2023-12-04,113.26,114.225,112.71,113.13,1070902.0
2023-12-05,111.845,112.105,111.13,111.95,876493.0
2023-12-06,111.585,113.465,111.195,112.71,1215042.0
2023-12-07,113.02,114.52,112.975,113.875,1158080.0
2023-12-08,113.51,114.885,113.465,114.885,1100883.0
2023-12-11,114.535,115.775,114.28,114.895,986706.0
2023-12-12,113.665,115.17,113.655,114.565,1040351.0
2023-12-13,114.98,116.72,114.895,115.43,1531725.0
2023-12-14,116.765,117.81,115.875,115.91,1582027.0
2023-12-15,117.39,119.465,117.22,118.425,2554817.0
2023-12-18,117.985,119.17,117.79,118.78,1422166.0
2023-12-19,119.42,119.655,118.6,119.655,925256.0
2023-12-20,118.745,120.23,118.745,119.77,1128001.0
2023-12-21,118.77,120.685,118.11,119.795,1204617.0
2023-12-22,119.895,120.625,119.425,119.795,562636.0
2023-12-27,120.33,121.365,119.975,120.435,622608.0
2023-12-28,120.775,121.8,120.6,121.48,581346.0
2023-12-29,120.33,123.645,120.09,120.92,529791.0
2024-01-02,120.42,121.87,120.34,121.73,458876.0
2024-01-03,120.945,121.045,119.82,120.08,709207.0
2024-01-04,119.785,120.51,119.5,119.885,782538.0
2024-01-05,119.895,119.93,117.825,117.975,592570.0
2024-01-08,117.88,118.975,116.605,117.23,828403.0
2024-01-09,118.015,118.495,117.21,117.565,577075.0
2024-01-10,116.41,116.585,114.66,114.895,1056942.0
2024-01-11,114.9,115.26,114.12,114.45,1001451.0
2024-01-12,114.36,116.24,114.225,115.115,1051768.0
2024-01-15,114.715,115.0,113.995,114.375,541685.0
2024-01-16,114.535,114.715,112.075,112.895,1027242.0
2024-01-17,113.815,114.51,112.45,112.79,1037112.0
2024-01-18,112.04,113.425,111.585,113.075,1183517.0
2024-01-19,113.825,114.44,113.44,114.09,975432.0
2024-01-22,114.02,114.295,113.11,114.12,948570.0
2024-01-23,112.14,114.625,112.085,113.915,1285019.0
2024-01-24,115.385,116.295,114.91,115.0,781654.0
2024-01-25,115.73,118.26,115.525,118.22,1267440.0
2024-01-29,118.1,119.075,117.015,117.495,952668.0
2024-01-30,118.54,119.02,117.77,118.065,613681.0
2024-01-31,117.235,118.585,116.9,118.475,1489993.0
2024-02-01,117.22,118.05,116.855,117.915,1011352.0
2024-02-02,118.86,119.28,117.55,117.655,1055375.0
2024-02-05,115.57,116.205,114.6,115.09,1060757.0
2024-02-06,113.87,115.025,113.565,114.455,1152797.0
2024-02-07,115.515,116.615,115.305,115.525,955206.0
2024-02-08,115.935,116.415,115.1,115.23,874449.0
2024-02-09,115.545,116.285,115.25,115.76,958022.0
2024-02-12,114.805,115.25,114.6,114.92,566073.0
2024-02-13,114.99,115.82,114.775,114.98,760102.0
2024-02-14,113.6,114.61,113.1,114.325,897368.0
2024-02-15,114.625,115.145,112.645,113.545,1126253.0
2024-02-16,114.36,115.195,112.025,114.945,838991.0
2024-02-19,116.755,117.64,116.39,116.73,761457.0
2024-02-20,116.16,116.16,113.26,114.125,975339.0
2024-02-21,111.345,112.7,110.09,112.13,1597070.0
2024-02-22,110.17,111.71,109.705,110.845,1453454.0
2024-02-23,110.97,111.56,110.465,110.88,990429.0
2024-02-26,110.33,111.21,108.84,109.26,1803832.0
2024-02-27,107.505,109.885,107.335,109.75,1457415.0
2024-02-28,110.185,111.29,109.635,109.975,1243683.0
2024-02-29,109.055,110.945,108.905,110.33,1968715.0
2024-03-01,111.07,111.865,110.91,111.3,1428416.0
2024-03-04,111.285,111.73,109.42,110.0,1535501.0
2024-03-05,111.05,112.845,110.67,111.21,1478496.0
2024-03-06,110.025,111.165,109.335,110.205,1874021.0
2024-03-07,112.54,113.13,112.28,112.625,1256404.0
2024-03-08,113.39,113.39,111.57,111.945,1023847.0
2024-03-11,110.18,110.645,107.93,107.93,1245898.0
2024-03-12,108.31,108.985,107.265,107.705,1384311.0
2024-03-13,109.19,109.815,108.385,109.195,303234.0
2024-03-14,110.645,112.39,110.475,111.29,1743207.0
2024-03-15,108.925,110.13,107.79,109.195,2640018.0
2024-03-18,109.86,109.9,108.86,109.69,711289.0
2024-03-19,110.18,112.41,109.99,112.41,1137728.0
2024-03-20,112.79,115.2,112.615,113.26,1303574.0
2024-03-21,113.745,114.1,112.1,113.11,1456239.0
2024-03-22,113.605,113.8,112.085,112.57,752392.0
2024-03-25,113.24,114.3,112.575,113.56,173618.0
2024-03-26,113.79,114.83,113.0,113.36,1126266.0
2024-03-27,111.16,112.915,110.925,112.915,1055947.0
2024-03-28,114.155,114.94,113.41,113.69,1585445.0
2024-04-02,114.08,115.09,113.915,114.465,1323349.0
2024-04-03,115.125,115.735,114.4,114.9,1378760.0
2024-04-04,114.745,114.975,113.35,113.735,1033133.0
2024-04-05,112.43,113.305,111.775,112.56,1260812.0
2024-04-08,111.86,113.69,111.86,113.69,993561.0
2024-04-09,118.04,118.085,116.8,117.05,1719386.0
2024-04-10,117.645,119.645,117.5,119.28,1723311.0
2024-04-11,118.235,120.03,117.93,119.74,1347306.0
2024-04-12,119.245,119.74,118.42,119.42,1070972.0
2024-04-15,121.1,124.045,120.45,123.765,2043975.0
2024-04-16,122.895,123.035,119.43,120.17,1914511.0
2024-04-17,120.04,120.42,118.75,120.185,1097705.0
2024-04-18,121.67,123.425,120.955,122.205,202434.0
2024-04-19,121.15,121.355,118.49,120.935,1449138.0
2024-04-22,122.79,123.055,120.97,121.175,1258037.0
2024-04-23,121.38,121.94,120.885,120.98,951633.0
2024-04-24,119.655,121.195,117.905,120.805,1564122.0
2024-04-26,121.73,122.48,120.43,122.175,1697567.0
2024-04-29,123.025,123.025,121.805,122.295,1117923.0
2024-04-30,121.38,122.99,121.38,121.84,1266167.0
2024-05-01,120.905,120.99,119.665,120.745,1198529.0
2024-05-02,120.82,121.26,120.03,120.54,1393285.0
2024-05-03,120.815,121.505,120.54,120.675,1199035.0
2024-05-06,121.205,122.025,120.955,121.085,844387.0
2024-05-07,122.24,123.155,121.905,122.98,1206151.0
2024-05-08,122.4,122.97,121.395,121.57,147186.0
2024-05-09,121.84,122.065,120.885,121.595,977795.0
2024-05-10,122.26,122.49,121.3,121.4,131061.0
2024-05-13,121.66,121.89,120.185,120.485,1285143.0
2024-05-14,120.925,121.235,118.89,119.625,1351493.0
2024-05-15,120.505,121.475,120.165,120.895,1276087.0
2024-05-16,122.305,122.305,121.065,121.745,1415400.0
2024-05-17,122.41,123.615,122.325,123.39,1233640.0
2024-05-20,125.24,127.245,125.03,126.865,1489130.0
2024-05-21,126.19,126.295,124.845,125.2,1262893.0
2024-05-22,126.145,127.75,126.145,127.145,1151121.0
2024-05-23,124.995,125.285,123.705,124.65,1209479.0
2024-05-24,123.625,123.885,122.79,123.715,883076.0
2024-05-27,123.715,123.82,122.69,122.96,545620.0
2024-05-28,123.08,123.625,122.46,122.895,797905.0
2024-05-29,121.15,121.635,120.635,121.065,1120348.0
2024-05-30,119.98,120.11,118.6,119.195,1415061.0
2024-05-31,119.965,120.6,118.975,120.41,1459609.0
2024-06-03,120.885,121.775,119.34,120.0,943675.0
2024-06-04,120.12,120.12,118.85,119.02,1062555.0
2024-06-05,117.78,118.02,116.79,117.275,112372.0
2024-06-06,116.09,117.145,115.49,116.255,1585504.0
2024-06-07,117.955,118.19,117.005,117.005,930116.0
2024-06-11,115.65,116.125,113.915,114.76,1559402.0
2024-06-12,113.445,113.615,112.7,113.015,1893080.0
2024-06-13,113.39,113.82,112.23,112.625,1585160.0
2024-06-14,112.575,112.98,111.72,112.23,1496741.0
2024-06-17,111.795,112.585,110.165,110.325,1472645.0
2024-06-18,110.385,111.69,110.27,111.355,1326577.0
2024-06-19,111.71,112.42,111.3,111.31,997304.0
2024-06-20,111.605,112.325,111.4,111.735,1259030.0
2024-06-21,112.57,112.66,111.43,112.28,1540204.0
2024-06-24,111.95,112.21,110.185,111.1,1017048.0
2024-06-25,112.12,113.69,111.24,113.4,1420125.0
2024-06-26,112.325,112.97,111.195,112.95,1316712.0
2024-06-27,112.605,114.335,111.905,113.485,1195803.0
2024-06-28,112.57,112.69,111.11,111.11,1328187.0
2024-07-01,111.59,113.015,111.3,112.67,872006.0
2024-07-02,112.98,113.23,111.24,111.7,1029051.0
2024-07-03,111.4,113.305,111.095,113.08,1079576.0
2024-07-04,115.415,116.385,114.895,116.03,1432389.0
2024-07-05,115.965,116.18,114.465,114.725,702355.0
2024-07-08,113.585,113.905,111.67,111.95,1039095.0
2024-07-09,113.045,113.865,112.475,112.605,998246.0
2024-07-10,112.185,112.72,111.11,111.455,933734.0
2024-07-11,112.39,112.885,111.24,111.69,1251199.0
2024-07-12,112.11,112.82,111.655,111.885,941889.0
2024-07-15,112.465,112.97,111.895,111.895,843515.0
2024-07-16,110.18,111.12,108.965,109.065,1684954.0
2024-07-17,109.245,110.255,108.74,108.74,1434325.0
2024-07-18,108.355,108.91,107.89,108.255,1434635.0
2024-07-19,106.33,107.03,105.79,106.435,1505860.0
2024-07-22,106.18,106.92,105.48,106.865,949955.0
2024-07-23,106.995,107.22,106.05,106.265,1061150.0
2024-07-24,106.08,107.07,105.55,106.845,99907.0
2024-07-25,106.8,106.835,105.33,105.33,1375726.0
2024-07-26,107.385,108.705,107.31,108.225,1200904.0
2024-07-29,109.245,109.76,107.985,108.19,1268771.0
2024-07-30,106.45,107.75,106.165,107.06,247005.0
2024-07-31,108.125,110.42,107.46,109.69,2356968.0
2024-08-01,111.3,112.205,110.68,111.765,1814583.0
2024-08-02,109.16,111.36,108.51,110.88,1795074.0
2024-08-05,108.635,112.435,108.59,110.815,1984662.0
2024-08-06,110.515,111.615,109.85,110.45,1439294.0
2024-08-07,110.055,110.83,108.915,108.915,1603867.0
2024-08-08,108.32,108.505,106.03,106.59,1673013.0
2024-08-09,107.665,110.625,107.22,108.75,1371487.0
2024-08-12,108.58,108.59,106.89,107.265,1070730.0
2024-08-13,107.375,108.805,107.245,107.77,1340099.0
2024-08-14,108.32,108.425,104.69,104.975,1695447.0
2024-08-15,104.24,105.445,103.16,103.545,2065769.0
2024-08-16,105.47,106.63,104.48,105.155,1701579.0
2024-08-19,105.165,105.36,104.21,104.9,102130.0
2024-08-20,105.96,106.41,104.9,105.52,1147285.0
2024-08-21,104.785,107.175,104.06,106.915,1679128.0
2024-08-22,107.05,107.945,107.0,107.145,1288156.0
2024-08-23,106.12,106.685,105.395,105.77,1024842.0
2024-08-26,105.365,106.665,105.13,106.045,1035968.0
2024-08-27,106.79,107.175,105.72,106.865,1269348.0
2024-08-28,106.505,106.98,104.985,105.92,1374521.0
2024-08-29,105.26,106.0,105.05,105.06,1141802.0
2024-08-30,105.245,107.27,105.225,106.55,1524324.0
2024-09-02,105.815,106.045,104.355,105.015,830922.0
2024-09-03,104.785,105.47,102.57,103.275,1193880.0
2024-09-04,101.395,101.745,100.41,100.945,158871.0
2024-09-05,101.555,102.365,100.64,102.29,223010.0
2024-09-06,102.35,103.055,101.45,102.225,1234838.0
2024-09-09,100.87,102.405,100.59,102.045,98356.0
2024-09-10,102.59,103.61,102.31,102.31,930031.0
2024-09-11,102.74,104.26,102.74,103.495,975219.0
2024-09-12,104.325,105.465,103.695,105.465,109177.0
2024-09-13,106.85,108.3,106.38,106.43,1043459.0
2024-09-16,106.79,106.83,105.13,105.845,977352.0
2024-09-17,106.285,106.78,105.79,105.79,93724.0
2024-09-18,105.99,107.22,104.0,104.825,1077935.0
2024-09-19,106.41,108.89,105.27,108.52,1932061.0
2024-09-20,109.845,110.24,107.46,107.955,192014.0
2024-09-23,105.74,107.725,105.645,107.305,99908.0
2024-09-24,107.725,111.95,107.495,111.23,1745866.0
2024-09-25,113.745,115.54,112.955,115.435,2429800.0
2024-09-26,116.245,118.91,115.73,117.7,424858.0
2024-09-27,120.595,122.215,119.4,121.74,2224490.0
2024-09-30,124.175,125.12,123.03,123.345,3259347.0
2024-10-01,120.785,121.605,119.41,120.105,2033614.0
2024-10-02,120.05,122.065,119.16,120.315,1597508.0
2024-10-03,121.785,122.045,119.885,120.395,1202489.0
2024-10-04,118.475,118.91,116.4,118.14,2130363.0
2024-10-07,118.245,118.445,115.58,115.74,1594547.0
2024-10-08,116.075,118.56,111.89,115.57,3408883.0
2024-10-09,114.26,114.73,111.445,112.94,2807687.0
2024-10-10,113.0,114.68,112.81,114.5,1410002.0
2024-10-11,114.145,114.785,113.245,114.22,1024763.0
2024-10-14,114.91,118.215,114.165,115.58,162631.0
2024-10-15,116.055,117.565,116.055,116.6,1083461.0
2024-10-16,115.1,115.89,114.155,115.37,1234193.0
2024-10-17,115.665,115.93,113.0,113.315,1586582.0
2024-10-18,112.245,113.405,111.8,112.35,169812.0
2024-10-21,113.085,114.72,113.085,114.44,1275672.0
2024-10-22,113.4,114.01,112.57,112.855,1245897.0
2024-10-23,113.145,113.925,112.57,113.15,879842.0
2024-10-24,112.38,112.95,111.855,112.505,890850.0
2024-10-25,112.705,114.0,112.58,112.79,734930.0
2024-10-28,113.86,114.86,113.705,114.74,705751.0
2024-10-29,115.31,116.235,114.69,115.675,1089901.0
2024-10-30,117.01,117.89,114.635,114.92,867617.0
2024-10-31,114.825,115.15,113.38,113.965,1031161.0
2024-11-01,113.37,116.1,113.065,115.895,872110.0
2024-11-04,116.01,116.265,114.205,114.375,684661.0
2024-11-05,114.145,115.5,113.495,114.07,716171.0
2024-11-06,115.385,115.815,113.285,114.03,796498.0
2024-11-07,115.385,116.63,114.765,116.21,978368.0
2024-11-08,118.35,118.895,117.01,117.785,1632339.0
2024-11-11,114.25,114.86,113.36,114.115,1540214.0
2024-11-12,111.28,113.765,110.705,112.275,1601492.0
2024-11-13,109.845,110.16,108.375,108.565,1949394.0
2024-11-14,108.605,110.25,108.53,108.815,912578.0
2024-11-15,108.425,109.215,108.26,108.655,916394.0
2024-11-18,109.2,111.545,109.2,111.005,801253.0
2024-11-19,110.735,112.015,109.925,110.515,819513.0
2024-11-20,111.435,111.655,110.225,110.705,57502.0
2024-11-21,110.83,111.52,110.585,111.225,770923.0
2024-11-22,111.565,113.335,111.365,111.93,1096981.0
2024-11-25,112.195,113.4,111.48,111.48,1632648.0
2024-11-26,112.32,112.95,111.33,111.855,791822.0
2024-11-27,111.54,112.425,111.24,111.93,787756.0
2024-11-28,111.93,112.31,111.375,111.89,809659.0
2024-11-29,111.94,112.94,111.005,112.94,689443.0
2024-12-02,113.045,114.325,112.845,113.935,936550.0
2024-12-03,114.625,114.815,113.335,113.715,723440.0
2024-12-04,114.635,115.195,113.79,114.7,800503.0
2024-12-05,114.02,115.37,113.15,115.37,1354234.0
2024-12-06,114.625,114.975,113.685,114.415,871531.0
2024-12-09,113.475,114.405,112.73,114.135,617055.0
2024-12-10,117.965,120.395,117.775,119.665,2238243.0
2024-12-11,119.255,119.705,118.185,118.26,913720.0
2024-12-12,117.775,119.315,117.235,118.585,842276.0
2024-12-13,116.515,116.535,115.07,115.31,1003353.0
2024-12-16,113.955,114.125,112.715,113.325,1023406.0
2024-12-17,112.235,113.84,112.15,113.2,874815.0
2024-12-18,113.965,115.005,113.18,113.18,899321.0
2024-12-19,111.615,112.335,110.995,112.14,1373930.0
2024-12-20,110.995,112.045,110.82,111.51,1461286.0
2024-12-23,111.51,111.89,110.41,111.89,782750.0
2024-12-24,111.435,112.14,110.785,110.955,376951.0
2024-12-27,111.425,112.52,111.29,111.595,389293.0
2024-12-30,111.71,112.715,111.69,112.59,576190.0
2024-12-31,111.71,112.435,111.645,112.195,639580.0
2025-01-02,112.405,113.38,112.255,112.915,451020.0
2025-01-03,112.36,112.97,112.055,112.205,532882.0
2025-01-06,110.66,110.755,109.78,110.265,964767.0
2025-01-07,110.365,110.565,108.72,109.515,977174.0
2025-01-08,110.135,111.24,109.865,110.735,919110.0
2025-01-09,110.735,111.415,109.905,111.23,650145.0
2025-01-10,112.38,113.705,112.235,113.705,818333.0
2025-01-13,113.525,114.31,113.43,113.465,717367.0
2025-01-14,114.985,114.985,113.41,114.43,795572.0
2025-01-15,114.405,115.505,114.115,114.135,809292.0
2025-01-16,115.58,115.75,113.61,114.25,1080499.0
2025-01-17,112.52,114.3,112.235,113.42,1492401.0
2025-01-20,114.72,116.105,114.055,114.71,977169.0
2025-01-21,115.08,115.865,114.3,115.205,889124.0
2025-01-22,115.1,115.255,113.825,114.25,922796.0
2025-01-23,113.0,113.84,112.235,112.715,947719.0
2025-01-24,113.045,113.18,111.855,113.03,650447.0
2025-01-28,112.55,113.505,112.235,112.405,91323.0
2025-01-29,111.66,111.76,110.48,111.02,940790.0
2025-01-30,111.655,112.51,111.06,111.805,559420.0
2025-01-31,112.81,113.46,111.87,112.14,1107241.0
2025-02-03,109.845,110.8,108.46,109.76,1393099.0
2025-02-04,111.125,112.29,110.935,111.53,1037797.0
2025-02-05,112.33,114.995,112.33,113.84,1233367.0
2025-02-06,113.65,114.835,113.475,114.795,1143463.0
2025-02-07,114.73,115.93,114.67,115.36,957310.0
2025-02-10,114.425,115.615,113.43,113.975,772286.0
2025-02-11,113.86,114.405,112.56,114.345,983511.0
2025-02-12,113.685,114.06,112.615,113.67,1197691.0
2025-02-13,114.805,115.625,114.635,114.955,1147390.0
2025-02-14,116.055,117.84,115.74,115.74,1201150.0
2025-02-17,114.74,115.96,114.51,115.52,1002107.0
2025-02-18,115.695,115.695,114.415,115.255,977695.0
2025-02-19,116.15,116.82,115.54,116.485,1087108.0
2025-02-20,115.71,116.02,112.78,114.71,1891631.0
2025-02-21,116.335,118.96,116.035,117.955,2002310.0
2025-02-24,114.05,116.725,113.67,114.43,1882769.0
2025-02-25,114.24,114.575,113.38,113.725,1058452.0
2025-02-26,111.95,112.98,109.845,109.865,2459202.0
2025-02-27,110.995,112.39,110.715,111.46,1681676.0
2025-02-28,109.845,110.795,107.795,108.29,3142558.0
2025-03-03,109.845,112.17,109.475,112.15,1813990.0
2025-03-04,111.33,112.32,110.055,111.93,1575076.0
2025-03-05,113.12,114.03,111.775,112.235,1722694.0
2025-03-06,112.385,114.115,111.09,112.86,2015462.0
2025-03-07,113.645,113.91,112.355,113.135,1324499.0
2025-03-10,113.92,117.01,113.655,116.58,1805713.0
2025-03-11,115.885,118.29,115.185,117.2,1844601.0
2025-03-12,115.42,116.55,113.92,115.125,1903320.0
2025-03-13,114.235,114.94,113.475,113.91,1144432.0
2025-03-14,115.235,116.08,114.81,115.0,1208056.0
2025-03-17,116.08,117.845,116.01,117.06,1389580.0
2025-03-18,117.06,117.58,116.03,117.385,954871.0
2025-03-19,117.04,117.505,116.275,116.57,1132199.0
2025-03-20,116.195,116.335,115.06,115.39,1598459.0
2025-03-21,115.48,117.435,114.9,116.45,1863488.0
2025-03-24,115.875,117.11,115.625,116.965,961164.0
2025-03-25,116.825,117.67,116.375,116.65,864283.0
2025-03-26,117.975,119.465,117.77,117.81,1258067.0
2025-03-27,117.73,118.595,117.68,117.935,937921.0
2025-03-28,117.61,119.36,117.165,119.085,148038.0
2025-03-31,116.08,116.66,113.42,113.42,199425.0
2025-04-01,113.95,115.665,113.31,115.0,1350238.0
2025-04-02,114.43,114.45,112.74,113.015,1014196.0
2025-04-03,111.345,111.445,109.44,109.93,1665859.0
2025-04-04,108.3,110.68,105.775,110.68,1903037.0
2025-04-07,103.115,107.81,101.72,106.455,357943.0
2025-04-08,106.555,109.725,106.555,107.515,1978168.0
2025-04-09,103.36,103.48,101.27,102.125,2650236.0
2025-04-10,109.205,110.275,107.285,108.605,1948211.0
2025-04-11,105.73,107.475,105.345,107.33,1493576.0
2025-04-14,109.01,109.695,108.27,108.86,1064984.0
2025-04-15,109.37,109.99,108.92,109.4,905679.0
2025-04-16,108.035,109.39,106.31,106.425,1175279.0
2025-04-17,107.78,109.605,107.78,109.54,1629477.0
2025-04-22,108.595,110.64,108.515,109.615,1248022.0
2025-04-23,111.515,112.485,110.975,111.79,1507774.0
2025-04-24,112.64,113.33,112.445,112.86,1143174.0
2025-04-28,113.39,113.485,112.115,112.935,864551.0
2025-04-29,112.985,114.97,112.985,114.47,898399.0
2025-04-30,114.575,115.295,113.97,115.0,1427005.0
2025-05-01,112.935,114.205,112.595,113.82,1084920.0
2025-05-02,113.035,115.645,112.25,114.565,1414596.0
2025-05-05,114.36,114.37,113.22,113.515,719068.0
2025-05-06,113.24,113.44,112.365,113.19,871258.0
2025-05-07,114.135,115.56,113.85,113.85,1182889.0
2025-05-08,113.85,115.49,113.525,113.995,933324.0
2025-05-09,113.43,113.685,112.33,112.915,980411.0
2025-05-12,113.525,115.97,113.525,115.245,999319.0
2025-05-13,117.16,118.31,116.67,117.7,1318944.0
2025-05-14,118.035,118.33,116.5,118.33,1016566.0
2025-05-15,117.435,117.865,116.795,117.865,1022274.0
2025-05-16,118.83,119.695,118.19,118.88,929449.0
2025-05-19,117.845,118.005,116.69,117.315,736770.0
2025-05-20,117.65,118.33,116.16,117.08,794440.0
2025-05-21,117.12,118.14,116.415,117.415,856434.0
2025-05-22,117.22,117.305,116.385,116.745,737517.0
2025-05-23,115.99,116.56,114.655,114.9,1358339.0
2025-05-26,114.46,114.84,112.385,113.145,1349920.0
2025-05-27,113.36,113.665,112.25,113.18,1166322.0
2025-05-28,112.75,113.4,111.955,112.12,1421315.0
2025-05-29,112.15,112.33,110.5,111.355,1824629.0
2025-05-30,110.825,111.295,110.225,110.64,2944841.0
2025-06-02,109.625,109.92,107.79,108.765,157657.0
2025-06-03,108.97,109.4,107.76,108.045,1418963.0
2025-06-04,108.515,108.825,107.7,107.71,1700970.0
2025-06-05,107.71,108.715,107.445,108.035,1701468.0
2025-06-06,107.72,108.665,107.395,107.635,1547566.0
2025-06-10,107.37,108.51,106.1,107.16,1926767.0
2025-06-11,108.175,108.515,106.995,107.415,1790251.0
2025-06-12,107.045,107.2,105.65,105.65,2077637.0
2025-06-13,106.24,106.455,104.245,104.47,2388585.0
2025-06-16,104.59,106.415,104.54,105.19,1466296.0
2025-06-17,105.52,106.29,104.915,105.23,1130362.0
2025-06-18,104.49,105.17,104.02,104.1,1600613.0
2025-06-19,103.91,104.145,101.33,101.69,2039426.0
2025-06-20,101.565,101.68,99.995,100.335,2691209.0
2025-06-23,100.325,100.66,98.94,100.005,1746278.0
2025-06-24,103.105,103.88,101.74,103.055,1981787.0
2025-06-25,103.065,103.54,101.645,102.43,1617632.0
2025-06-26,102.3,103.105,102.135,102.32,1097802.0
2025-06-27,104.1,107.575,103.87,107.015,2471182.0
2025-06-30,105.335,106.015,103.98,105.21,1808416.0
2025-07-01,104.08,104.64,102.625,104.215,1259637.0
2025-07-02,104.275,106.82,103.32,106.355,1394249.0
2025-07-03,108.525,109.01,106.975,108.27,1836297.0
2025-07-04,106.365,107.17,105.74,106.85,1110459.0
2025-07-07,106.77,107.37,106.23,106.67,668617.0
2025-07-08,104.695,106.27,103.91,106.25,1246509.0
2025-07-09,106.25,107.15,105.6,105.66,856610.0
2025-07-10,106.06,107.23,106.015,106.67,1130829.0
2025-07-11,109.01,110.23,108.025,109.105,1452306.0
2025-07-14,109.99,110.7,109.35,109.735,1053276.0
2025-07-15,109.095,109.59,107.7,108.3,1207579.0
2025-07-16,108.025,109.255,107.535,108.535,1170568.0
2025-07-17,108.99,110.13,108.715,109.105,1456372.0
2025-07-18,110.195,111.485,109.695,111.08,1518518.0
2025-07-21,111.08,113.27,110.775,112.405,1369839.0
2025-07-22,113.475,116.255,112.98,116.195,2011567.0
2025-07-23,117.845,119.625,117.11,117.325,2064426.0
2025-07-24,117.385,118.585,116.395,117.71,1623717.0
2025-07-25,115.715,117.13,114.95,116.725,1313640.0
2025-07-28,116.195,116.48,114.53,114.85,1179400.0
2025-07-29,114.545,115.98,114.035,114.83,1166956.0
2025-07-30,114.41,115.325,113.73,113.73,1032741.0
2025-07-31,110.69,112.375,109.54,109.695,2454746.0
2025-08-01,109.4,111.09,108.89,108.91,1995642.0
2025-08-04,109.115,109.775,108.33,109.39,1085937.0
2025-08-05,109.99,110.945,109.755,109.865,1089383.0
2025-08-06,110.205,111.7,109.57,110.925,1176580.0
2025-08-07,110.975,111.17,109.795,110.345,1135940.0
2025-08-08,110.68,111.66,110.195,111.58,977839.0
2025-08-11,112.23,113.525,112.18,113.22,1234669.0
2025-08-12,112.985,114.82,112.22,114.625,1220384.0
2025-08-13,114.635,116.025,114.045,115.725,1533859.0
2025-08-14,115.0,116.0,112.91,113.45,1878694.0
2025-08-15,114.0,115.25,113.51,115.05,1296265.0
2025-08-18,114.23,114.7,113.28,113.3,1021959.0
2025-08-19,112.5,113.64,111.61,113.05,1243578.0
2025-08-20,112.2,114.48,111.55,112.9,1222109.0
2025-08-21,113.17,114.43,112.98,114.01,1055338.0
2025-08-22,114.53,115.11,112.52,112.71,1268994.0
2025-08-25,114.53,115.94,114.25,115.42,1576670.0
2025-08-26,115.48,115.59,114.42,115.42,1495479.0
2025-08-27,115.4,116.94,114.99,116.63,1208634.0
2025-08-28,116.32,116.57,115.01,115.41,1110304.0
2025-08-29,115.75,117.05,115.09,115.47,1493394.0
2025-09-01,114.85,115.28,113.355,113.99,1250986.0
2025-09-02,114.0,114.71,113.76,114.44,546899.0
2025-09-03,113.55,114.92,112.96,113.57,849512.0
2025-09-04,114.6,116.7,114.13,116.15,1698194.0
2025-09-05,115.4,117.23,114.85,117.23,1733544.0
2025-09-08,118.65,119.6,118.07,118.21,1745928.0
2025-09-09,117.55,117.6,115.67,116.94,1675688.0
2025-09-10,115.0,115.51,114.22,114.57,1146699.0
2025-09-11,114.3,115.11,113.64,114.24,969079.0
2025-09-12,114.0,116.08,113.56,115.44,1033814.0
2025-09-15,115.39,116.15,114.86,115.31,747408.0
2025-09-16,116.95,117.8,116.69,117.49,1333989.0
2025-09-17,117.3,117.36,115.47,116.33,1288351.0
2025-09-18,115.67,116.12,115.1,115.54,1152965.0
2025-09-19,115.62,115.85,113.84,114.0,2753095.0
2025-09-22,115.18,116.97,114.4,116.92,1812298.0
2025-09-23,118.0,119.8,117.34,118.28,1682844.0
2025-09-24,117.65,118.09,117.23,117.54,928187.0
2025-09-25,119.56,122.44,119.12,121.77,2942180.0
2025-09-26,122.89,123.73,122.36,123.2,1914912.0
2025-09-29,122.07,122.5,120.3,121.25,1300885.0
2025-09-30,123.58,124.0,122.03,122.03,1562918.0
2025-10-01,122.0,122.78,121.7,122.58,1147915.0
2025-10-02,123.1,125.45,122.69,124.05,2004849.0
2025-10-03,124.47,125.35,124.25,125.06,1209301.0
2025-10-06,124.66,125.28,123.58,123.58,648534.0
2025-10-07,123.6,125.06,123.56,124.18,977548.0
2025-10-08,124.5,125.72,124.49,125.29,1011940.0
2025-10-09,126.07,127.4,125.6,127.27,1382327.0
2025-10-10,126.71,126.75,124.26,125.15,1246137.0
2025-10-13,125.38,126.0,123.62,125.21,1150812.0
2025-10-14,127.5,130.23,126.87,127.43,1683357.0
2025-10-15,127.99,129.69,127.05,129.69,1257520.0
2025-10-16,129.0,130.73,128.68,129.27,1232809.0
2025-10-17,129.19,130.88,128.39,130.88,1115225.0
2025-10-20,129.03,130.71,128.0,130.71,1183616.0
2025-10-21,132.02,133.24,131.58,131.89,1511214.0
2025-10-22,129.44,131.33,128.82,130.4,1234381.0
2025-10-23,128.62,130.4,128.46,129.9,1648450.0
2025-10-24,131.0,132.64,130.81,131.82,1164004.0
2025-10-27,132.0,133.49,131.35,133.49,1157842.0
2025-10-28,133.16,134.41,132.33,132.72,1070819.0
2025-10-29,133.49,134.55,132.07,133.35,941104.0
2025-10-30,134.01,135.24,132.94,133.43,1099567.0
2025-10-31,133.59,134.7,132.87,132.87,938164.0
2025-11-03,132.86,133.63,132.04,132.84,807851.0
2025-11-04,131.3,131.39,129.03,129.4,1004366.0
2025-11-05,127.79,128.0,125.5,127.84,1445439.0
2025-11-06,129.0,131.605,128.77,130.76,943515.0
2025-11-07,129.51,130.1,128.05,129.04,890882.0
2025-11-10,129.22,129.97,128.66,129.79,570972.0
2025-11-11,131.48,131.59,129.5,129.56,669546.0
2025-11-12,130.3,133.17,130.26,132.47,1201620.0
2025-11-13,133.5,133.92,131.32,133.65,1286605.0
2025-11-14,131.42,132.13,130.35,131.85,875748.0
2025-11-17,131.8,133.93,130.88,132.59,843773.0
2025-11-18,131.77,132.11,128.5,129.08,1301396.0
2025-11-19,129.5,130.0,128.0,129.27,1105629.0
2025-11-20,129.5,132.43,129.4,132.12,1170231.0
2025-11-21,128.16,129.77,127.31,127.85,871858.0
2025-11-24,130.35,130.81,129.18,129.31,1592890.0
2025-11-25,131.5,133.14,131.02,132.28,1505877.0
2025-11-26,133.3,134.225,132.85,134.18,1017117.0